5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-12.58%
3 MONTH PERFORMANCE
-61.96%
6 MONTH PERFORMANCE
-72.67%
YEAR-TO-DATE PERFORMANCE
-63.43%
1 YEAR PERFORMANCE
-76.72%
Lotus Technology Inc. American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.39 | $1.31 (-5.76%) | $1.39 | $1.28 | 79,865 | $885.43 M |
| 04/16/2025 | $1.45 | $1.28 (-11.72%) | $1.47 | $1.20 | 150,628 | $865.15 M |
| 04/15/2025 | $1.32 | $1.32 (0%) | $1.40 | $1.29 | 74,501 | $892.19 M |
| 04/14/2025 | $1.16 | $1.36 (17.24%) | $1.38 | $1.16 | 414,145 | $919.22 M |
| 04/11/2025 | $1.17 | $1.18 (0.85%) | $1.25 | $1.11 | 106,947 | $797.56 M |
| 04/10/2025 | $1.19 | $1.17 (-1.68%) | $1.30 | $1.15 | 129,814 | $790.80 M |
| 04/09/2025 | $1.08 | $1.27 (17.59%) | $1.33 | $1.08 | 328,546 | $858.39 M |
| 04/08/2025 | $1.12 | $1.17 (4.46%) | $1.21 | $1.12 | 124,700 | $790.80 M |
| 04/07/2025 | $1.32 | $1.12 (-15.15%) | $1.37 | $1.06 | 492,014 | $757.01 M |
| 04/04/2025 | $1.20 | $1.39 (15.83%) | $1.50 | $1.19 | 210,100 | $939.50 M |
| 04/03/2025 | $1.52 | $1.31 (-13.82%) | $1.52 | $1.29 | 225,006 | $885.43 M |
| 04/02/2025 | $1.57 | $1.58 (0.64%) | $1.64 | $1.55 | 57,224 | $1.07 B |
| 04/01/2025 | $1.59 | $1.59 (0%) | $1.68 | $1.58 | 64,300 | $1.07 B |
| 03/31/2025 | $1.72 | $1.60 (-6.98%) | $1.80 | $1.60 | 136,476 | $1.08 B |
| 03/28/2025 | $1.78 | $1.80 (1.12%) | $1.85 | $1.71 | 115,700 | $1.22 B |
| 03/27/2025 | $2.00 | $1.85 (-7.5%) | $2.06 | $1.81 | 188,375 | $1.25 B |
| 03/26/2025 | $2.01 | $2.03 (1%) | $2.14 | $2.00 | 76,330 | $1.37 B |
| 03/25/2025 | $2.13 | $2.04 (-4.23%) | $2.19 | $1.97 | 382,400 | $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 | 142,028 | $1.07 B |
| 03/20/2025 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.44 | 79,383 | $1.01 B |
| 03/19/2025 | $1.57 | $1.51 (-3.82%) | $1.61 | $1.47 | 231,139 | $1.02 B |
| 03/18/2025 | $1.55 | $1.57 (1.29%) | $1.57 | $1.54 | 60,254 | $1.06 B |
| 03/17/2025 | $1.51 | $1.54 (1.99%) | $1.56 | $1.42 | 134,423 | $1.04 B |
| 03/14/2025 | $1.65 | $1.61 (-2.42%) | $1.67 | $1.56 | 130,845 | $1.09 B |
| 03/13/2025 | $1.54 | $1.64 (6.49%) | $1.66 | $1.50 | 156,946 | $1.11 B |
| 03/12/2025 | $1.50 | $1.55 (3.33%) | $1.67 | $1.50 | 213,649 | $1.05 B |
| 03/11/2025 | $1.50 | $1.50 (0%) | $1.57 | $1.45 | 107,000 | $1.01 B |
| 03/10/2025 | $1.69 | $1.52 (-10.06%) | $1.70 | $1.48 | 221,300 | $1.03 B |
| 03/07/2025 | $1.80 | $1.63 (-9.44%) | $1.80 | $1.59 | 311,601 | $1.10 B |
| 03/06/2025 | $1.78 | $1.77 (-0.56%) | $1.86 | $1.74 | 102,300 | $1.20 B |
| 03/05/2025 | $1.90 | $1.81 (-4.74%) | $1.91 | $1.71 | 107,535 | $1.22 B |
| 03/04/2025 | $1.97 | $1.86 (-5.58%) | $1.99 | $1.80 | 120,600 | $1.26 B |
| 03/03/2025 | $2.20 | $1.97 (-10.45%) | $2.23 | $1.96 | 100,300 | $1.33 B |
| 02/28/2025 | $2.27 | $2.13 (-6.17%) | $2.30 | $2.00 | 80,315 | $1.44 B |
| 02/27/2025 | $2.40 | $2.23 (-7.08%) | $2.48 | $2.20 | 112,140 | $1.51 B |
| 02/26/2025 | $2.29 | $2.38 (3.93%) | $2.42 | $2.29 | 126,700 | $1.61 B |
| 02/25/2025 | $2.41 | $2.35 (-2.49%) | $2.62 | $2.27 | 147,100 | $1.59 B |
| 02/24/2025 | $2.57 | $2.40 (-6.61%) | $2.57 | $2.37 | 146,628 | $1.62 B |
| 02/21/2025 | $2.61 | $2.57 (-1.53%) | $2.78 | $2.50 | 126,071 | $1.74 B |
| 02/20/2025 | $2.67 | $2.59 (-3%) | $2.83 | $2.56 | 157,202 | $1.75 B |
| 02/19/2025 | $2.99 | $2.66 (-11.04%) | $3.13 | $2.65 | 253,145 | $1.80 B |
| 02/18/2025 | $2.64 | $3.02 (14.39%) | $3.57 | $2.64 | 540,006 | $2.04 B |
| 02/14/2025 | $2.39 | $2.55 (6.69%) | $2.57 | $2.38 | 128,403 | $1.72 B |
| 02/13/2025 | $2.39 | $2.39 (0%) | $2.47 | $2.31 | 141,921 | $1.62 B |
| 02/12/2025 | $2.61 | $2.24 (-14.18%) | $2.62 | $2.21 | 241,100 | $1.51 B |
| 02/11/2025 | $2.48 | $2.49 (0.4%) | $2.51 | $2.36 | 62,247 | $1.68 B |
| 02/10/2025 | $2.63 | $2.46 (-6.46%) | $2.68 | $2.42 | 104,300 | $1.66 B |
| 02/07/2025 | $2.63 | $2.63 (0%) | $2.75 | $2.63 | 132,229 | $1.78 B |
| 02/06/2025 | $2.81 | $2.66 (-5.34%) | $2.82 | $2.62 | 97,200 | $1.80 B |
| 02/05/2025 | $2.70 | $2.78 (2.96%) | $2.83 | $2.68 | 79,851 | $1.88 B |
| 02/04/2025 | $2.67 | $2.79 (4.49%) | $2.79 | $2.67 | 81,769 | $1.89 B |
| 02/03/2025 | $2.76 | $2.66 (-3.62%) | $2.76 | $2.61 | 108,769 | $1.80 B |
| 01/31/2025 | $2.81 | $2.73 (-2.85%) | $3.00 | $2.73 | 97,100 | $1.85 B |
| 01/30/2025 | $2.84 | $2.85 (0.35%) | $3.04 | $2.82 | 94,232 | $1.93 B |
| 01/29/2025 | $2.95 | $2.84 (-3.73%) | $2.97 | $2.80 | 95,200 | $1.92 B |
| 01/28/2025 | $3.01 | $2.97 (-1.33%) | $3.12 | $2.73 | 119,905 | $2.01 B |
| 01/27/2025 | $3.22 | $2.98 (-7.45%) | $3.22 | $2.97 | 125,736 | $2.01 B |
| 01/24/2025 | $3.24 | $3.19 (-1.54%) | $3.35 | $3.05 | 114,820 | $2.16 B |
| 01/23/2025 | $3.21 | $3.21 (0%) | $3.34 | $3.10 | 120,126 | $2.17 B |
| 01/22/2025 | $3.21 | $3.20 (-0.31%) | $3.30 | $3.10 | 135,500 | $2.16 B |
| 01/21/2025 | $3.44 | $3.20 (-6.98%) | $3.52 | $3.17 | 127,951 | $2.16 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.
