5 DAY PERFORMANCE
-6.17%
1 MONTH PERFORMANCE
+61.36%
3 MONTH PERFORMANCE
-9.36%
6 MONTH PERFORMANCE
-49.29%
YEAR-TO-DATE PERFORMANCE
-41.00%
1 YEAR PERFORMANCE
-78.70%
Lotus Technology Inc. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $2.21 | $2.13 (-3.62%) | $2.21 | $2.10 | 137.17 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 | $892.19 M |
| 04/24/2025 | $1.30 | $1.34 (3.08%) | $1.38 | $1.30 | 70.13 K | $905.70 M |
| 04/23/2025 | $1.23 | $1.31 (6.5%) | $1.48 | $1.23 | 225.60 K | $885.43 M |
| 04/22/2025 | $1.30 | $1.29 (-0.77%) | $1.36 | $1.25 | 60.01 K | $871.91 M |
| 04/21/2025 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.23 | 59.25 K | $865.15 M |
| 04/17/2025 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.28 | 80.62 K | $885.43 M |
| 04/16/2025 | $1.45 | $1.28 (-11.72%) | $1.47 | $1.20 | 150.63 K | $865.15 M |
| 04/15/2025 | $1.32 | $1.32 (0%) | $1.40 | $1.29 | 74.50 K | $892.19 M |
| 04/14/2025 | $1.16 | $1.36 (17.24%) | $1.38 | $1.16 | 414.15 K | $919.22 M |
| 04/11/2025 | $1.17 | $1.18 (0.85%) | $1.25 | $1.11 | 106.95 K | $797.56 M |
| 04/10/2025 | $1.19 | $1.17 (-1.68%) | $1.30 | $1.15 | 129.81 K | $790.80 M |
| 04/09/2025 | $1.08 | $1.27 (17.59%) | $1.33 | $1.08 | 328.55 K | $858.39 M |
| 04/08/2025 | $1.12 | $1.17 (4.46%) | $1.21 | $1.12 | 124.70 K | $790.80 M |
| 04/07/2025 | $1.32 | $1.12 (-15.15%) | $1.37 | $1.06 | 492.01 K | $757.01 M |
| 04/04/2025 | $1.20 | $1.39 (15.83%) | $1.50 | $1.19 | 210.10 K | $939.50 M |
| 04/03/2025 | $1.52 | $1.31 (-13.82%) | $1.52 | $1.29 | 225.01 K | $885.43 M |
| 04/02/2025 | $1.57 | $1.58 (0.64%) | $1.64 | $1.55 | 57.22 K | $1.07 B |
| 04/01/2025 | $1.59 | $1.59 (0%) | $1.68 | $1.58 | 64.30 K | $1.07 B |
| 03/31/2025 | $1.72 | $1.60 (-6.98%) | $1.80 | $1.60 | 136.48 K | $1.08 B |
| 03/28/2025 | $1.78 | $1.80 (1.12%) | $1.85 | $1.71 | 115.70 K | $1.22 B |
| 03/27/2025 | $2.00 | $1.85 (-7.5%) | $2.06 | $1.81 | 188.38 K | $1.25 B |
| 03/26/2025 | $2.01 | $2.03 (1%) | $2.14 | $2.00 | 76.33 K | $1.37 B |
| 03/25/2025 | $2.13 | $2.04 (-4.23%) | $2.19 | $1.97 | 382.40 K | $1.38 B |
| 03/24/2025 | $1.60 | $2.19 (36.87%) | $2.42 | $1.56 | 3.58 M | $1.48 B |
| 03/21/2025 | $1.42 | $1.58 (11.27%) | $1.68 | $1.42 | 142.03 K | $1.07 B |
| 03/20/2025 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.44 | 79.38 K | $1.01 B |
| 03/19/2025 | $1.57 | $1.51 (-3.82%) | $1.61 | $1.47 | 231.14 K | $1.02 B |
| 03/18/2025 | $1.55 | $1.57 (1.29%) | $1.57 | $1.54 | 60.25 K | $1.06 B |
| 03/17/2025 | $1.51 | $1.54 (1.99%) | $1.56 | $1.42 | 134.42 K | $1.04 B |
| 03/14/2025 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.56 | 130.85 K | $1.09 B |
| 03/13/2025 | $1.54 | $1.64 (6.49%) | $1.66 | $1.50 | 156.95 K | $1.11 B |
| 03/12/2025 | $1.50 | $1.55 (3.33%) | $1.67 | $1.50 | 213.65 K | $1.05 B |
| 03/11/2025 | $1.50 | $1.50 (0%) | $1.57 | $1.45 | 107.00 K | $1.01 B |
| 03/10/2025 | $1.69 | $1.52 (-10.06%) | $1.70 | $1.48 | 221.30 K | $1.03 B |
| 03/07/2025 | $1.80 | $1.63 (-9.44%) | $1.80 | $1.59 | 311.60 K | $1.10 B |
| 03/06/2025 | $1.78 | $1.77 (-0.56%) | $1.86 | $1.74 | 102.30 K | $1.20 B |
| 03/05/2025 | $1.90 | $1.81 (-4.74%) | $1.91 | $1.71 | 107.54 K | $1.22 B |
| 03/04/2025 | $1.97 | $1.86 (-5.58%) | $1.99 | $1.80 | 120.60 K | $1.26 B |
| 03/03/2025 | $2.20 | $1.97 (-10.45%) | $2.23 | $1.96 | 100.30 K | $1.33 B |
| 02/28/2025 | $2.27 | $2.13 (-6.17%) | $2.30 | $2.00 | 80.32 K | $1.44 B |
| 02/27/2025 | $2.40 | $2.23 (-7.08%) | $2.48 | $2.20 | 112.14 K | $1.51 B |
| 02/26/2025 | $2.29 | $2.38 (3.93%) | $2.42 | $2.29 | 126.70 K | $1.61 B |
| 02/25/2025 | $2.41 | $2.35 (-2.49%) | $2.62 | $2.27 | 147.10 K | $1.59 B |
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.
