5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
+63.64%
6 MONTH PERFORMANCE
-32.08%
YEAR-TO-DATE PERFORMANCE
-40.17%
1 YEAR PERFORMANCE
-67.95%
Lotus Technology Inc. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $2.20 | $2.19 (-0.45%) | $2.22 | $2.14 | 54.84 K | $1.42 B |
| 07/14/2025 | $2.16 | $2.20 (1.85%) | $2.20 | $2.14 | 68.97 K | $1.45 B |
| 07/11/2025 | $2.15 | $2.18 (1.4%) | $2.26 | $2.15 | 81.79 K | $1.44 B |
| 07/10/2025 | $2.16 | $2.15 (-0.46%) | $2.26 | $2.14 | 45.40 K | $1.42 B |
| 07/09/2025 | $2.18 | $2.13 (-2.29%) | $2.18 | $2.13 | 37.74 K | $1.40 B |
| 07/08/2025 | $2.11 | $2.14 (1.42%) | $2.18 | $2.11 | 60.11 K | $1.41 B |
| 07/07/2025 | $2.19 | $2.15 (-1.83%) | $2.26 | $2.10 | 102.15 K | $1.42 B |
| 07/03/2025 | $2.16 | $2.25 (4.17%) | $2.29 | $2.10 | 80.61 K | $1.51 B |
| 07/02/2025 | $2.16 | $2.13 (-1.39%) | $2.24 | $2.06 | 180.40 K | $1.43 B |
| 07/01/2025 | $2.20 | $2.20 (0%) | $2.27 | $2.12 | 131.10 K | $1.48 B |
| 06/30/2025 | $2.26 | $2.20 (-2.65%) | $2.34 | $2.09 | 134.32 K | $1.48 B |
| 06/27/2025 | $2.33 | $2.19 (-6.01%) | $2.34 | $2.15 | 107.13 K | $1.47 B |
| 06/26/2025 | $2.57 | $2.35 (-8.56%) | $2.57 | $2.29 | 93.31 K | $1.58 B |
| 06/25/2025 | $2.61 | $2.55 (-2.3%) | $2.75 | $2.31 | 141.43 K | $1.71 B |
| 06/24/2025 | $2.22 | $2.42 (9.01%) | $2.42 | $2.22 | 52.82 K | $1.62 B |
| 06/23/2025 | $2.19 | $2.23 (1.83%) | $2.34 | $2.18 | 79.23 K | $1.50 B |
| 06/20/2025 | $2.27 | $2.19 (-3.52%) | $2.31 | $2.16 | 72.15 K | $1.47 B |
| 06/18/2025 | $2.18 | $2.20 (0.92%) | $2.27 | $2.16 | 48.24 K | $1.48 B |
| 06/17/2025 | $2.22 | $2.21 (-0.45%) | $2.23 | $2.17 | 56.90 K | $1.48 B |
| 06/16/2025 | $2.16 | $2.22 (2.78%) | $2.22 | $2.16 | 39.83 K | $1.49 B |
| 06/13/2025 | $2.18 | $2.18 (0%) | $2.18 | $2.16 | 46.66 K | $1.46 B |
| 06/12/2025 | $2.17 | $2.18 (0.46%) | $2.23 | $2.17 | 23.40 K | $1.46 B |
| 06/11/2025 | $2.26 | $2.20 (-2.65%) | $2.26 | $2.17 | 40.62 K | $1.48 B |
| 06/10/2025 | $2.18 | $2.17 (-0.46%) | $2.24 | $2.16 | 40.56 K | $1.46 B |
| 06/09/2025 | $2.25 | $2.20 (-2.22%) | $2.25 | $2.14 | 48.93 K | $1.48 B |
| 06/06/2025 | $2.21 | $2.21 (0%) | $2.24 | $2.08 | 62.00 K | $1.48 B |
| 06/05/2025 | $2.10 | $2.17 (3.33%) | $2.19 | $2.07 | 73.20 K | $1.46 B |
| 06/04/2025 | $2.17 | $2.05 (-5.53%) | $2.23 | $2.05 | 96.00 K | $1.37 B |
| 06/03/2025 | $2.16 | $2.17 (0.46%) | $2.20 | $2.02 | 115.25 K | $1.46 B |
| 06/02/2025 | $2.28 | $2.16 (-5.26%) | $2.28 | $2.05 | 61.93 K | $1.45 B |
| 05/30/2025 | $2.10 | $2.14 (1.9%) | $2.16 | $2.10 | 29.51 K | $1.43 B |
| 05/29/2025 | $2.06 | $2.16 (4.85%) | $2.17 | $2.01 | 165.01 K | $1.45 B |
| 05/28/2025 | $2.02 | $2.03 (0.5%) | $2.09 | $2.00 | 164.90 K | $1.36 B |
| 05/27/2025 | $2.11 | $1.99 (-5.69%) | $2.19 | $1.99 | 109.37 K | $1.33 B |
| 05/23/2025 | $2.21 | $2.13 (-3.62%) | $2.21 | $2.10 | 137.24 K | $1.43 B |
| 05/22/2025 | $2.05 | $2.21 (7.8%) | $2.21 | $1.96 | 289.40 K | $1.48 B |
| 05/21/2025 | $2.25 | $2.07 (-8%) | $2.30 | $2.01 | 431.54 K | $1.39 B |
| 05/20/2025 | $2.20 | $2.27 (3.18%) | $2.30 | $2.15 | 247.43 K | $1.52 B |
| 05/19/2025 | $2.23 | $2.19 (-1.79%) | $2.37 | $2.15 | 349.30 K | $1.47 B |
| 05/16/2025 | $2.27 | $2.23 (-1.76%) | $2.33 | $2.19 | 71.37 K | $1.50 B |
| 05/15/2025 | $2.15 | $2.26 (5.12%) | $2.29 | $2.01 | 267.24 K | $1.52 B |
| 05/14/2025 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.11 | 72.71 K | $1.45 B |
| 05/13/2025 | $2.09 | $2.14 (2.39%) | $2.24 | $2.07 | 187.50 K | $1.43 B |
| 05/12/2025 | $2.08 | $2.09 (0.48%) | $2.12 | $2.00 | 118.84 K | $1.40 B |
| 05/09/2025 | $1.98 | $2.00 (1.01%) | $2.04 | $1.91 | 108.54 K | $1.34 B |
| 05/08/2025 | $1.91 | $1.96 (2.62%) | $1.97 | $1.85 | 81.66 K | $1.31 B |
| 05/07/2025 | $1.90 | $1.84 (-3.16%) | $1.94 | $1.75 | 50.50 K | $1.23 B |
| 05/06/2025 | $2.00 | $1.87 (-6.5%) | $2.03 | $1.85 | 82.90 K | $1.25 B |
| 05/05/2025 | $2.02 | $1.94 (-3.96%) | $2.05 | $1.87 | 183.62 K | $1.30 B |
| 05/02/2025 | $1.87 | $2.02 (8.02%) | $2.10 | $1.84 | 322.14 K | $1.35 B |
| 05/01/2025 | $1.63 | $1.87 (14.72%) | $2.06 | $1.63 | 288.23 K | $1.25 B |
| 04/30/2025 | $1.52 | $1.63 (7.24%) | $1.67 | $1.51 | 120.30 K | $1.09 B |
| 04/29/2025 | $1.47 | $1.55 (5.44%) | $1.58 | $1.41 | 177.32 K | $1.04 B |
| 04/28/2025 | $1.38 | $1.41 (2.17%) | $1.48 | $1.34 | 65.50 K | $945.42 M |
| 04/25/2025 | $1.39 | $1.32 (-5.04%) | $1.40 | $1.30 | 104.62 K | $885.08 M |
| 04/24/2025 | $1.30 | $1.34 (3.08%) | $1.38 | $1.30 | 70.13 K | $898.49 M |
| 04/23/2025 | $1.23 | $1.31 (6.5%) | $1.48 | $1.23 | 225.60 K | $878.37 M |
| 04/22/2025 | $1.30 | $1.29 (-0.77%) | $1.36 | $1.25 | 60.01 K | $864.96 M |
| 04/21/2025 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.23 | 59.25 K | $858.26 M |
| 04/17/2025 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.28 | 80.62 K | $878.37 M |
| 04/16/2025 | $1.45 | $1.28 (-11.72%) | $1.47 | $1.20 | 150.63 K | $858.26 M |
| 04/15/2025 | $1.32 | $1.32 (0%) | $1.40 | $1.29 | 74.50 K | $885.08 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.
