-
5 DAY PERFORMANCE
+7.14% -
1 MONTH PERFORMANCE
+19.47% -
3 MONTH PERFORMANCE
-20.00% -
6 MONTH PERFORMANCE
-36.84%
Lotus Technology Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 11,168 | $202.64 M |
| 09/26/2024 | $0.30 | $0.30 (0.33%) | $0.30 | $0.30 | 2,442 | $205.34 M |
| 09/25/2024 | $0.30 | $0.30 (0.03%) | $0.33 | $0.30 | 6,335 | $204.73 M |
| 09/24/2024 | $0.30 | $0.30 (1%) | $0.32 | $0.30 | 8,620 | $204.66 M |
| 09/23/2024 | $0.30 | $0.28 (-6.67%) | $0.30 | $0.27 | 7,102 | $189.13 M |
| 09/20/2024 | $0.30 | $0.30 (0.47%) | $0.31 | $0.26 | 4,517 | $202.64 M |
| 09/13/2024 | $0.33 | $0.25 (-24.09%) | $0.33 | $0.25 | 2,017 | $169.20 M |
| 09/12/2024 | $0.35 | $0.30 (-13.04%) | $0.35 | $0.30 | 8,815 | $202.64 M |
| 09/09/2024 | $0.31 | $0.27 (-11.44%) | $0.33 | $0.25 | 7,451 | $182.44 M |
| 09/06/2024 | $0.28 | $0.31 (9.29%) | $0.31 | $0.26 | 7,027 | $206.69 M |
| 08/30/2024 | $0.30 | $0.26 (-13.13%) | $0.35 | $0.26 | 9,396 | $175.69 M |
| 08/28/2024 | $0.25 | $0.25 (0.44%) | $0.30 | $0.25 | 49,465 | $169.61 M |
| 08/27/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 8,007 | $167.53 M |
| 08/15/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 400 | $139.61 M |
| 08/14/2024 | $0.26 | $0.25 (-4.02%) | $0.28 | $0.25 | 11,862 | $139.89 M |
| 08/13/2024 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 100 | $145.30 M |
| 08/12/2024 | $0.25 | $0.25 (-0.12%) | $0.25 | $0.25 | 1,000 | $139.94 M |
| 08/06/2024 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 500 | $189.81 M |
| 08/05/2024 | $0.35 | $0.37 (5.76%) | $0.37 | $0.35 | 2,004 | $205.22 M |
| 08/01/2024 | $0.29 | $0.31 (5.33%) | $0.32 | $0.29 | 49,757 | $3.79 B |
| 07/31/2024 | $0.30 | $0.30 (-0.83%) | $0.34 | $0.30 | 89,596 | $3.72 B |
| 07/30/2024 | $0.34 | $0.31 (-9.16%) | $0.34 | $0.31 | 7,966 | $3.85 B |
| 07/29/2024 | $0.35 | $0.33 (-5.04%) | $0.35 | $0.31 | 7,160 | $4.10 B |
| 07/25/2024 | $0.34 | $0.38 (11.61%) | $0.38 | $0.34 | 5,100 | $4.68 B |
| 07/23/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 119 | $4.26 B |
| 07/18/2024 | $0.37 | $0.40 (8.11%) | $0.40 | $0.37 | 10,400 | $5.06 B |
| 07/17/2024 | $0.38 | $0.38 (0%) | $0.39 | $0.38 | 300 | $4.81 B |
| 07/15/2024 | $0.35 | $0.40 (14.26%) | $0.40 | $0.35 | 11,917 | $5.06 B |
| 07/12/2024 | $0.34 | $0.34 (0.03%) | $0.35 | $0.34 | 2,619 | $3.85 B |
| 07/10/2024 | $0.35 | $0.37 (5.71%) | $0.37 | $0.35 | 18,100 | $4.63 B |
| 07/09/2024 | $0.38 | $0.37 (-2.63%) | $0.40 | $0.36 | 33,837 | $4.63 B |
| 07/08/2024 | $0.40 | $0.39 (-2.5%) | $0.44 | $0.33 | 1,470 | $4.88 B |
| 07/05/2024 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 101 | $5.06 B |
| 07/03/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 8,507 | $4.49 B |
| 07/02/2024 | $0.39 | $0.35 (-10.26%) | $0.39 | $0.35 | 58,901 | $4.49 B |
| 06/28/2024 | $0.38 | $0.38 (-0.03%) | $0.43 | $0.37 | 3,107 | $4.48 B |