5 DAY PERFORMANCE
+22.51%
1 MONTH PERFORMANCE
+18.87%
3 MONTH PERFORMANCE
-7.30%
6 MONTH PERFORMANCE
-37.50%
YEAR-TO-DATE PERFORMANCE
-63.70%
1 YEAR PERFORMANCE
-65.22%
Lotus Technology Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.08 | $0.07 (-13.33%) | $0.07 | $0.07 | 25.39 K | $42.10 M |
| 12/05/2025 | $0.08 | $0.07 (-13.2%) | $0.07 | $0.07 | 5.03 K | $42.17 M |
| 11/25/2025 | $0.07 | $0.07 (0.15%) | $0.07 | $0.07 | 15 | $42.30 M |
| 11/20/2025 | $0.08 | $0.07 (-13.33%) | $0.07 | $0.07 | 600 | $42.86 M |
| 11/19/2025 | $0.08 | $0.07 (-6.67%) | $0.07 | $0.07 | 17.61 K | $46.15 M |
| 11/14/2025 | $0.08 | $0.07 (-13.33%) | $0.08 | $0.07 | 102.59 K | $42.86 M |
| 11/13/2025 | $0.08 | $0.07 (-11.2%) | $0.07 | $0.07 | 8.42 K | $43.91 M |
| 11/11/2025 | $0.08 | $0.07 (-11.33%) | $0.07 | $0.07 | 10.43 K | $43.85 M |
| 11/07/2025 | $0.08 | $0.07 (-10.27%) | $0.07 | $0.07 | 1.05 K | $44.37 M |
| 11/06/2025 | $0.08 | $0.07 (-10.4%) | $0.08 | $0.07 | 10.92 K | $44.31 M |
| 11/03/2025 | $0.08 | $0.11 (46.53%) | $0.11 | $0.11 | 1.50 K | $72.46 M |
| 10/31/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 2.67 K | $49.45 M |
| 10/30/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 180 | $52.75 M |
| 10/29/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 16.22 K | $49.45 M |
| 10/22/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 4.44 K | $50.77 M |
| 10/21/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 100 | $50.77 M |
| 10/20/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 2.31 K | $52.75 M |
| 10/15/2025 | $0.09 | $0.10 (15.15%) | $0.10 | $0.10 | 20.11 K | $65.14 M |
| 10/14/2025 | $0.07 | $0.07 (1.43%) | $0.07 | $0.07 | 750 | $46.81 M |
| 10/13/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1 | $46.35 M |
| 10/10/2025 | $0.09 | $0.07 (-12.81%) | $0.07 | $0.07 | 1.70 K | $49.38 M |
| 10/09/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 10.82 K | $52.75 M |
| 10/08/2025 | $0.09 | $0.07 (-27.78%) | $0.09 | $0.07 | 1.46 M | $42.86 M |
| 10/07/2025 | $0.09 | $0.09 (0.12%) | $0.09 | $0.09 | 319 | $56.70 M |
| 10/06/2025 | $0.07 | $0.09 (21.13%) | $0.09 | $0.07 | 15.58 K | $56.70 M |
| 10/03/2025 | $0.08 | $0.07 (-10.52%) | $0.08 | $0.07 | 39.65 K | $46.55 M |
| 10/02/2025 | $0.07 | $0.07 (-3.83%) | $0.07 | $0.07 | 23.99 K | $46.35 M |
| 10/01/2025 | $0.08 | $0.08 (-0.37%) | $0.09 | $0.07 | 57.41 K | $52.88 M |
| 09/30/2025 | $0.08 | $0.07 (-11.68%) | $0.08 | $0.07 | 29.76 K | $46.88 M |
| 09/29/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 105 | $53.08 M |
| 09/26/2025 | $0.09 | $0.08 (-14.16%) | $0.10 | $0.08 | 2.67 K | $53.14 M |
| 09/24/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1.17 K | $53.41 M |
| 09/23/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 200 | $53.08 M |
| 09/19/2025 | $0.09 | $0.09 (2.06%) | $0.09 | $0.09 | 4.50 K | $58.68 M |
| 09/17/2025 | $0.08 | $0.08 (-0.38%) | $0.08 | $0.08 | 16.64 K | $52.09 M |
| 09/16/2025 | $0.16 | $0.08 (-53.12%) | $0.16 | $0.08 | 735.29 K | $49.45 M |
| 09/15/2025 | $0.09 | $0.07 (-22.85%) | $0.09 | $0.07 | 69.06 K | $44.97 M |
| 09/12/2025 | $0.08 | $0.09 (3.66%) | $0.09 | $0.07 | 103.72 K | $56.04 M |
| 09/11/2025 | $0.09 | $0.09 (-1.04%) | $0.09 | $0.09 | 5.20 K | $56.37 M |
| 09/10/2025 | $0.09 | $0.09 (-0.12%) | $0.09 | $0.09 | 100 | $56.90 M |
| 09/09/2025 | $0.10 | $0.09 (-15.23%) | $0.10 | $0.09 | 12.82 K | $56.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
