5 DAY PERFORMANCE
+12.91%
1 MONTH PERFORMANCE
-12.76%
3 MONTH PERFORMANCE
-27.55%
6 MONTH PERFORMANCE
-44.87%
Lotus Technology Inc. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.54 | $3.65 (3.11%) | $3.95 | $3.39 | 332,253 | $2.47 B |
| 12/19/2024 | $3.42 | $3.53 (3.22%) | $3.59 | $3.29 | 138,100 | $2.39 B |
| 12/18/2024 | $3.54 | $3.42 (-3.39%) | $3.59 | $3.34 | 66,958 | $2.31 B |
| 12/17/2024 | $3.27 | $3.56 (8.87%) | $3.60 | $3.27 | 95,700 | $2.41 B |
| 12/16/2024 | $3.42 | $3.33 (-2.63%) | $3.42 | $3.15 | 163,600 | $2.25 B |
| 12/13/2024 | $3.57 | $3.41 (-4.48%) | $3.63 | $3.34 | 141,199 | $2.30 B |
| 12/12/2024 | $3.60 | $3.57 (-0.83%) | $3.69 | $3.50 | 131,891 | $2.41 B |
| 12/11/2024 | $3.62 | $3.56 (-1.66%) | $3.64 | $3.35 | 168,410 | $2.41 B |
| 12/10/2024 | $3.86 | $3.66 (-5.18%) | $4.00 | $3.60 | 174,200 | $2.47 B |
| 12/09/2024 | $4.00 | $3.86 (-3.5%) | $4.04 | $3.82 | 179,513 | $2.61 B |
| 12/06/2024 | $3.94 | $3.93 (-0.25%) | $4.02 | $3.91 | 137,600 | $2.66 B |
| 12/05/2024 | $4.00 | $3.94 (-1.5%) | $4.09 | $3.92 | 112,328 | $2.66 B |
| 12/04/2024 | $4.20 | $3.98 (-5.24%) | $4.25 | $3.92 | 168,108 | $2.69 B |
| 12/03/2024 | $4.11 | $4.29 (4.38%) | $4.45 | $4.01 | 220,500 | $2.90 B |
| 12/02/2024 | $4.01 | $4.12 (2.74%) | $4.17 | $3.90 | 167,742 | $2.78 B |
| 11/29/2024 | $4.02 | $4.06 (1%) | $4.34 | $3.93 | 125,338 | $2.74 B |
| 11/27/2024 | $4.15 | $4.00 (-3.61%) | $4.26 | $3.98 | 113,523 | $2.70 B |
| 11/26/2024 | $4.21 | $4.19 (-0.48%) | $4.31 | $3.99 | 101,522 | $2.83 B |
| 11/25/2024 | $4.34 | $4.20 (-3.23%) | $4.47 | $4.20 | 147,355 | $2.84 B |
| 11/22/2024 | $4.27 | $4.27 (0%) | $4.50 | $4.20 | 112,820 | $2.89 B |
| 11/21/2024 | $4.55 | $4.31 (-5.27%) | $4.58 | $3.96 | 301,142 | $2.91 B |
| 11/20/2024 | $4.57 | $4.45 (-2.63%) | $4.58 | $4.40 | 185,500 | $3.01 B |
| 11/19/2024 | $4.46 | $4.42 (-0.9%) | $4.55 | $4.35 | 124,630 | $2.99 B |
| 11/18/2024 | $4.45 | $4.41 (-0.9%) | $4.59 | $4.41 | 156,900 | $2.98 B |
| 11/15/2024 | $4.41 | $4.51 (2.27%) | $4.67 | $4.34 | 155,200 | $3.05 B |
| 11/14/2024 | $4.47 | $4.49 (0.45%) | $4.50 | $4.31 | 135,600 | $3.03 B |
| 11/13/2024 | $4.33 | $4.50 (3.93%) | $4.59 | $4.31 | 193,946 | $3.04 B |
| 11/12/2024 | $4.53 | $4.32 (-4.64%) | $4.57 | $4.27 | 118,407 | $2.92 B |
| 11/11/2024 | $4.65 | $4.58 (-1.51%) | $4.74 | $4.31 | 220,068 | $3.09 B |
| 11/08/2024 | $4.33 | $4.55 (5.08%) | $4.64 | $4.32 | 256,716 | $3.07 B |
| 11/07/2024 | $4.32 | $4.33 (0.23%) | $4.47 | $4.29 | 133,947 | $2.92 B |
| 11/06/2024 | $4.20 | $4.32 (2.86%) | $4.37 | $4.15 | 106,800 | $2.92 B |
| 11/05/2024 | $4.44 | $4.24 (-4.5%) | $4.49 | $4.23 | 98,622 | $2.86 B |
| 11/04/2024 | $4.40 | $4.37 (-0.68%) | $4.64 | $4.32 | 134,610 | $2.95 B |
| 11/01/2024 | $4.45 | $4.35 (-2.25%) | $4.51 | $4.30 | 128,965 | $2.94 B |
| 10/31/2024 | $4.32 | $4.39 (1.62%) | $4.47 | $4.23 | 171,400 | $2.97 B |
| 10/30/2024 | $4.26 | $4.33 (1.64%) | $4.36 | $4.23 | 91,184 | $2.92 B |
| 10/29/2024 | $4.35 | $4.29 (-1.38%) | $4.36 | $4.24 | 87,206 | $2.90 B |
| 10/28/2024 | $4.34 | $4.29 (-1.15%) | $4.46 | $4.29 | 107,250 | $2.90 B |
| 10/25/2024 | $4.70 | $4.30 (-8.51%) | $4.70 | $4.30 | 121,100 | $2.90 B |
| 10/24/2024 | $4.62 | $4.45 (-3.68%) | $4.65 | $4.42 | 121,200 | $3.01 B |
| 10/23/2024 | $4.48 | $4.48 (0%) | $4.50 | $4.35 | 109,519 | $3.03 B |
| 10/22/2024 | $4.45 | $4.45 (0%) | $4.51 | $4.35 | 99,431 | $3.01 B |
| 10/21/2024 | $4.87 | $4.35 (-10.68%) | $4.87 | $4.33 | 130,400 | $2.94 B |
| 10/18/2024 | $4.53 | $4.83 (6.62%) | $4.86 | $4.45 | 107,900 | $3.26 B |
| 10/17/2024 | $4.36 | $4.58 (5.05%) | $4.58 | $4.26 | 104,156 | $3.09 B |
| 10/16/2024 | $4.36 | $4.34 (-0.46%) | $4.56 | $4.30 | 109,455 | $2.93 B |
| 10/15/2024 | $4.55 | $4.36 (-4.18%) | $4.57 | $4.26 | 137,500 | $2.94 B |
| 10/14/2024 | $4.50 | $4.56 (1.33%) | $4.57 | $4.47 | 88,651 | $3.08 B |
| 10/11/2024 | $4.41 | $4.52 (2.49%) | $4.64 | $4.36 | 100,337 | $3.05 B |
| 10/10/2024 | $4.65 | $4.47 (-3.87%) | $4.66 | $4.42 | 127,600 | $3.02 B |
| 10/09/2024 | $4.70 | $4.58 (-2.55%) | $4.74 | $4.51 | 131,000 | $3.09 B |
| 10/08/2024 | $4.92 | $4.75 (-3.46%) | $4.95 | $4.62 | 107,308 | $3.21 B |
| 10/07/2024 | $5.09 | $4.86 (-4.52%) | $5.09 | $4.75 | 142,432 | $3.28 B |
| 10/04/2024 | $4.99 | $4.99 (0%) | $5.07 | $4.95 | 72,400 | $3.37 B |
| 10/03/2024 | $4.97 | $4.98 (0.2%) | $5.14 | $4.95 | 32,500 | $3.36 B |
| 10/02/2024 | $4.99 | $4.97 (-0.4%) | $5.03 | $4.92 | 47,200 | $3.36 B |
| 10/01/2024 | $5.07 | $4.99 (-1.58%) | $5.09 | $4.93 | 182,700 | $3.37 B |
| 09/30/2024 | $5.11 | $5.07 (-0.78%) | $5.11 | $4.90 | 245,900 | $3.42 B |
| 09/27/2024 | $4.95 | $4.95 (0%) | $5.06 | $4.90 | 34,924 | $3.34 B |
| 09/26/2024 | $5.20 | $4.86 (-6.54%) | $5.22 | $4.84 | 157,988 | $3.28 B |
| 09/25/2024 | $5.05 | $5.03 (-0.4%) | $5.18 | $5.00 | 257,000 | $3.40 B |
| 09/24/2024 | $5.08 | $5.01 (-1.38%) | $5.16 | $4.93 | 192,900 | $3.38 B |
| 09/23/2024 | $5.24 | $5.02 (-4.2%) | $5.25 | $4.90 | 167,805 | $3.39 B |