5 DAY PERFORMANCE
+9.90%
1 MONTH PERFORMANCE
+0.91%
3 MONTH PERFORMANCE
+1.37%
6 MONTH PERFORMANCE
+40.51%
YEAR-TO-DATE PERFORMANCE
-38.50%
1 YEAR PERFORMANCE
-57.23%
Lotus Technology Inc. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $2.08 | $2.22 (6.73%) | $2.28 | $2.03 | 137.43 K | $1.46 B |
| 09/19/2025 | $2.02 | $2.03 (0.5%) | $2.05 | $1.95 | 186.70 K | $1.34 B |
| 09/18/2025 | $2.02 | $1.99 (-1.49%) | $2.08 | $1.98 | 88.00 K | $1.31 B |
| 09/17/2025 | $2.05 | $2.02 (-1.46%) | $2.08 | $2.00 | 45.20 K | $1.33 B |
| 09/16/2025 | $2.01 | $2.01 (0%) | $2.03 | $2.00 | 73.32 K | $1.33 B |
| 09/15/2025 | $2.00 | $2.01 (0.5%) | $2.01 | $1.98 | 48.50 K | $1.33 B |
| 09/12/2025 | $2.09 | $1.99 (-4.78%) | $2.09 | $1.96 | 68.20 K | $1.31 B |
| 09/11/2025 | $2.00 | $2.01 (0.5%) | $2.04 | $1.97 | 61.93 K | $1.33 B |
| 09/10/2025 | $1.94 | $2.00 (3.09%) | $2.07 | $1.94 | 65.40 K | $1.32 B |
| 09/09/2025 | $1.96 | $2.02 (3.06%) | $2.04 | $1.95 | 49.70 K | $1.33 B |
| 09/08/2025 | $1.95 | $2.00 (2.56%) | $2.04 | $1.95 | 62.26 K | $1.32 B |
| 09/05/2025 | $2.08 | $1.95 (-6.25%) | $2.10 | $1.94 | 81.20 K | $1.29 B |
| 09/04/2025 | $2.06 | $2.07 (0.49%) | $2.10 | $2.05 | 18.30 K | $1.36 B |
| 09/03/2025 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.04 | 95.04 K | $1.36 B |
| 09/02/2025 | $2.05 | $2.07 (0.98%) | $2.21 | $2.05 | 52.76 K | $1.36 B |
| 08/29/2025 | $2.21 | $2.12 (-4.07%) | $2.23 | $2.04 | 141.22 K | $1.40 B |
| 08/28/2025 | $2.25 | $2.12 (-5.78%) | $2.25 | $2.10 | 79.90 K | $1.40 B |
| 08/27/2025 | $2.10 | $2.17 (3.33%) | $2.28 | $2.10 | 94.14 K | $1.43 B |
| 08/26/2025 | $2.14 | $2.13 (-0.47%) | $2.18 | $2.10 | 65.85 K | $1.40 B |
| 08/25/2025 | $2.22 | $2.12 (-4.5%) | $2.22 | $2.10 | 57.30 K | $1.40 B |
| 08/22/2025 | $2.26 | $2.20 (-2.65%) | $2.30 | $2.17 | 96.73 K | $1.45 B |
| 08/21/2025 | $2.05 | $2.19 (6.83%) | $2.19 | $2.03 | 66.86 K | $1.44 B |
| 08/20/2025 | $2.05 | $2.05 (0%) | $2.08 | $2.03 | 27.96 K | $1.35 B |
| 08/19/2025 | $2.06 | $2.04 (-0.97%) | $2.10 | $2.04 | 68.40 K | $1.35 B |
| 08/18/2025 | $2.09 | $2.09 (0%) | $2.09 | $2.02 | 26.10 K | $1.38 B |
| 08/15/2025 | $1.98 | $2.02 (2.02%) | $2.09 | $1.91 | 379.81 K | $1.33 B |
| 08/14/2025 | $2.08 | $2.00 (-3.85%) | $2.12 | $2.00 | 249.63 K | $1.32 B |
| 08/13/2025 | $2.01 | $2.08 (3.48%) | $2.12 | $2.01 | 63.60 K | $1.37 B |
| 08/12/2025 | $1.97 | $2.02 (2.54%) | $2.09 | $1.97 | 48.45 K | $1.33 B |
| 08/11/2025 | $2.03 | $1.96 (-3.45%) | $2.07 | $1.96 | 39.40 K | $1.29 B |
| 08/08/2025 | $1.97 | $2.03 (3.05%) | $2.16 | $1.96 | 227.04 K | $1.34 B |
| 08/07/2025 | $2.08 | $2.04 (-1.92%) | $2.10 | $1.93 | 195.99 K | $1.35 B |
| 08/06/2025 | $2.04 | $2.08 (1.96%) | $2.13 | $1.99 | 52.33 K | $1.37 B |
| 08/05/2025 | $1.91 | $1.99 (4.19%) | $1.99 | $1.91 | 15.37 K | $1.31 B |
| 08/04/2025 | $1.92 | $1.90 (-1.04%) | $2.06 | $1.88 | 58.93 K | $1.25 B |
| 08/01/2025 | $1.97 | $1.90 (-3.55%) | $2.03 | $1.89 | 81.08 K | $1.25 B |
| 07/31/2025 | $2.06 | $2.02 (-1.94%) | $2.14 | $1.97 | 88.40 K | $1.33 B |
| 07/30/2025 | $2.06 | $2.06 (0%) | $2.12 | $2.01 | 103.41 K | $1.36 B |
| 07/29/2025 | $2.22 | $2.04 (-8.11%) | $2.22 | $2.01 | 241.10 K | $1.35 B |
| 07/28/2025 | $2.26 | $2.18 (-3.54%) | $2.26 | $2.15 | 69.93 K | $1.44 B |
| 07/25/2025 | $2.28 | $2.23 (-2.19%) | $2.29 | $2.18 | 43.50 K | $1.47 B |
| 07/24/2025 | $2.42 | $2.30 (-4.96%) | $2.46 | $2.25 | 61.30 K | $1.52 B |
| 07/23/2025 | $2.28 | $2.43 (6.58%) | $2.50 | $2.28 | 55.00 K | $1.60 B |
| 07/22/2025 | $2.35 | $2.28 (-2.98%) | $2.37 | $2.27 | 41.74 K | $1.50 B |
| 07/21/2025 | $2.33 | $2.39 (2.58%) | $2.50 | $2.33 | 193.30 K | $1.58 B |
| 07/18/2025 | $2.34 | $2.36 (0.85%) | $2.38 | $2.28 | 86.50 K | $1.56 B |
| 07/17/2025 | $2.23 | $2.38 (6.73%) | $2.39 | $2.23 | 50.29 K | $1.57 B |
| 07/16/2025 | $2.22 | $2.26 (1.8%) | $2.30 | $2.15 | 113.30 K | $1.49 B |
| 07/15/2025 | $2.20 | $2.19 (-0.45%) | $2.22 | $2.14 | 54.85 K | $1.44 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 |
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.
