-
5 DAY PERFORMANCE
-1.39% -
1 MONTH PERFORMANCE
-11.76% -
3 MONTH PERFORMANCE
-25.23% -
6 MONTH PERFORMANCE
-27.42%
Lotus Technology Inc. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $5.03 | $5.19 (3.18%) | $5.29 | $5.03 | 226,010 | $3.51 B |
| 09/19/2024 | $5.03 | $5.13 (1.99%) | $5.20 | $4.97 | 205,041 | $3.47 B |
| 09/18/2024 | $5.00 | $5.00 (0%) | $5.13 | $4.97 | 137,300 | $3.38 B |
| 09/17/2024 | $5.04 | $5.00 (-0.79%) | $5.30 | $4.90 | 162,927 | $3.38 B |
| 09/16/2024 | $5.00 | $5.04 (0.8%) | $5.07 | $4.84 | 168,841 | $3.40 B |
| 09/13/2024 | $5.20 | $5.00 (-3.85%) | $5.20 | $4.90 | 201,028 | $3.38 B |
| 09/12/2024 | $4.93 | $5.04 (2.23%) | $5.12 | $4.80 | 93,100 | $3.40 B |
| 09/11/2024 | $4.94 | $5.03 (1.82%) | $5.10 | $4.91 | 39,931 | $3.40 B |
| 09/10/2024 | $5.06 | $4.97 (-1.78%) | $5.09 | $4.89 | 18,221 | $3.36 B |
| 09/09/2024 | $4.97 | $5.01 (0.8%) | $5.21 | $4.91 | 29,600 | $3.38 B |
| 09/06/2024 | $4.85 | $5.18 (6.8%) | $5.22 | $4.77 | 59,200 | $3.50 B |
| 09/05/2024 | $5.10 | $4.89 (-4.12%) | $5.15 | $4.77 | 76,500 | $3.30 B |
| 09/04/2024 | $5.39 | $5.18 (-3.9%) | $5.39 | $5.05 | 64,023 | $3.50 B |
| 09/03/2024 | $5.60 | $5.50 (-1.79%) | $5.72 | $5.10 | 100,836 | $3.71 B |
| 08/30/2024 | $5.56 | $5.52 (-0.72%) | $5.59 | $5.45 | 19,541 | $3.73 B |
| 08/29/2024 | $5.49 | $5.56 (1.28%) | $5.75 | $5.40 | 52,101 | $3.76 B |
| 08/28/2024 | $5.39 | $5.61 (4.08%) | $5.72 | $5.38 | 63,700 | $3.79 B |
| 08/27/2024 | $5.76 | $5.63 (-2.26%) | $5.76 | $5.29 | 103,740 | $3.80 B |
| 08/26/2024 | $5.23 | $5.62 (7.46%) | $5.66 | $5.03 | 103,315 | $3.80 B |
| 08/23/2024 | $5.24 | $5.17 (-1.34%) | $5.59 | $4.88 | 118,363 | $3.49 B |
| 08/22/2024 | $5.49 | $5.36 (-2.37%) | $5.64 | $5.24 | 48,535 | $3.62 B |
| 08/21/2024 | $5.86 | $5.52 (-5.8%) | $6.03 | $5.37 | 66,316 | $3.73 B |
| 08/20/2024 | $5.88 | $5.52 (-6.12%) | $6.00 | $5.42 | 31,619 | $3.73 B |
| 08/19/2024 | $6.14 | $6.00 (-2.28%) | $6.49 | $5.79 | 127,916 | $4.05 B |
| 08/16/2024 | $5.52 | $6.06 (9.78%) | $6.20 | $5.40 | 118,902 | $4.09 B |
| 08/15/2024 | $5.43 | $5.40 (-0.55%) | $5.60 | $5.29 | 33,200 | $3.65 B |
| 08/14/2024 | $5.45 | $5.39 (-1.1%) | $5.45 | $4.50 | 126,800 | $3.64 B |
| 08/13/2024 | $5.19 | $5.32 (2.5%) | $5.45 | $5.10 | 54,839 | $3.59 B |
| 08/12/2024 | $5.50 | $5.17 (-6%) | $5.71 | $5.06 | 83,700 | $3.49 B |
| 08/09/2024 | $5.40 | $5.51 (2.04%) | $5.58 | $5.40 | 12,700 | $3.72 B |
| 08/08/2024 | $5.65 | $5.51 (-2.48%) | $5.70 | $5.00 | 45,344 | $3.72 B |
| 08/07/2024 | $5.96 | $5.65 (-5.2%) | $6.04 | $5.51 | 26,327 | $3.82 B |
| 08/06/2024 | $5.85 | $5.90 (0.85%) | $6.04 | $5.85 | 11,900 | $3.99 B |
| 08/05/2024 | $5.50 | $5.80 (5.45%) | $5.85 | $5.20 | 44,700 | $3.92 B |
| 08/02/2024 | $5.55 | $5.60 (0.9%) | $5.74 | $5.55 | 11,330 | $3.78 B |
| 08/01/2024 | $5.67 | $5.60 (-1.23%) | $5.85 | $5.56 | 17,540 | $3.78 B |
| 07/31/2024 | $5.80 | $5.65 (-2.59%) | $5.88 | $5.57 | 24,100 | $3.82 B |
| 07/30/2024 | $6.06 | $5.61 (-7.43%) | $6.06 | $5.59 | 30,229 | $3.79 B |
| 07/29/2024 | $5.85 | $5.88 (0.51%) | $6.04 | $5.85 | 18,800 | $3.97 B |
| 07/26/2024 | $6.07 | $6.01 (-0.99%) | $6.23 | $5.94 | 12,226 | $4.06 B |
| 07/25/2024 | $6.34 | $6.04 (-4.73%) | $6.34 | $5.90 | 21,325 | $4.08 B |
| 07/24/2024 | $6.35 | $6.28 (-1.1%) | $6.35 | $6.15 | 16,702 | $4.24 B |
| 07/23/2024 | $6.32 | $6.30 (-0.32%) | $6.52 | $6.12 | 32,800 | $4.26 B |
| 07/22/2024 | $6.28 | $6.31 (0.48%) | $6.83 | $6.28 | 39,474 | $4.26 B |
| 07/19/2024 | $6.80 | $6.52 (-4.12%) | $6.80 | $6.51 | 10,795 | $4.40 B |
| 07/18/2024 | $7.05 | $6.80 (-3.55%) | $7.42 | $6.70 | 43,500 | $4.59 B |
| 07/17/2024 | $6.70 | $7.11 (6.12%) | $7.16 | $6.69 | 24,581 | $4.80 B |
| 07/16/2024 | $6.73 | $6.92 (2.82%) | $6.93 | $6.63 | 26,302 | $4.67 B |
| 07/15/2024 | $6.74 | $6.74 (0%) | $6.79 | $6.66 | 25,086 | $4.55 B |
| 07/12/2024 | $6.69 | $6.69 (0%) | $7.02 | $6.61 | 81,490 | $4.52 B |
| 07/11/2024 | $6.79 | $6.78 (-0.15%) | $6.98 | $6.53 | 52,949 | $4.58 B |
| 07/10/2024 | $7.07 | $6.84 (-3.25%) | $7.10 | $6.67 | 37,806 | $4.62 B |
| 07/09/2024 | $6.86 | $7.10 (3.5%) | $7.12 | $6.85 | 49,330 | $4.80 B |
| 07/08/2024 | $6.98 | $6.94 (-0.57%) | $6.98 | $6.70 | 38,470 | $4.69 B |
| 07/05/2024 | $6.50 | $6.70 (3.08%) | $6.71 | $6.36 | 38,260 | $4.53 B |
| 07/03/2024 | $6.23 | $6.63 (6.42%) | $6.63 | $6.10 | 95,524 | $4.48 B |
| 07/02/2024 | $6.52 | $6.23 (-4.45%) | $6.66 | $6.15 | 72,613 | $4.21 B |
| 07/01/2024 | $6.53 | $6.68 (2.3%) | $6.68 | $6.41 | 18,025 | $4.51 B |
| 06/28/2024 | $6.89 | $6.62 (-3.92%) | $6.99 | $6.55 | 107,543 | $4.47 B |