5 DAY PERFORMANCE
+11.42%
1 MONTH PERFORMANCE
+31.87%
3 MONTH PERFORMANCE
-39.97%
6 MONTH PERFORMANCE
-60.00%
YEAR-TO-DATE PERFORMANCE
-45.55%
1 YEAR PERFORMANCE
-70.00%
Lotus Technology Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.15 | $0.14 (-8.64%) | $0.15 | $0.12 | 7,000 | $90.79 M |
| 04/30/2025 | $0.12 | $0.11 (-2.56%) | $0.12 | $0.11 | 5,600 | $76.44 M |
| 04/29/2025 | $0.11 | $0.11 (1.09%) | $0.13 | $0.10 | 55,405 | $74.56 M |
| 04/23/2025 | $0.11 | $0.11 (-0.09%) | $0.11 | $0.09 | 15,500 | $72.75 M |
| 04/16/2025 | $0.11 | $0.11 (-0.09%) | $0.11 | $0.11 | 1,300 | $75.72 M |
| 04/14/2025 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 2,734 | $75.77 M |
| 04/11/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 200 | $54.10 M |
| 04/07/2025 | $0.07 | $0.05 (-26.24%) | $0.07 | $0.05 | 9,900 | $35.12 M |
| 04/04/2025 | $0.08 | $0.09 (12.5%) | $0.09 | $0.08 | 17,813 | $60.79 M |
| 04/03/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 18,249 | $50.66 M |
| 04/01/2025 | $0.11 | $0.09 (-16.21%) | $0.11 | $0.09 | 18,249 | $61.47 M |
| 03/31/2025 | $0.12 | $0.12 (5.25%) | $0.12 | $0.12 | 428 | $82.54 M |
| 03/28/2025 | $0.11 | $0.15 (38.52%) | $0.15 | $0.11 | 13,575 | $99.18 M |
| 03/27/2025 | $0.18 | $0.13 (-25.18%) | $0.18 | $0.10 | 1,220 | $91.12 M |
| 03/26/2025 | $0.14 | $0.12 (-10.22%) | $0.14 | $0.12 | 5,842 | $81.87 M |
| 03/25/2025 | $0.20 | $0.15 (-26.02%) | $0.21 | $0.15 | 11,555 | $101.18 M |
| 03/24/2025 | $0.12 | $0.13 (12.33%) | $0.17 | $0.12 | 75,840 | $91.05 M |
| 03/21/2025 | $0.07 | $0.10 (42.65%) | $0.11 | $0.07 | 4,881 | $67.54 M |
| 03/19/2025 | $0.09 | $0.10 (7.87%) | $0.12 | $0.09 | 31,997 | $67.55 M |
| 03/18/2025 | $0.09 | $0.09 (3.23%) | $0.09 | $0.08 | 34,347 | $62.68 M |
| 03/14/2025 | $0.08 | $0.09 (6.01%) | $0.10 | $0.08 | 53,327 | $60.79 M |
| 03/13/2025 | $0.09 | $0.09 (1.22%) | $0.10 | $0.08 | 162,470 | $61.53 M |
| 03/12/2025 | $0.10 | $0.09 (-12.2%) | $0.10 | $0.08 | 117,003 | $60.79 M |
| 03/11/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 23,160 | $54.04 M |
| 03/10/2025 | $0.09 | $0.09 (-2.78%) | $0.11 | $0.09 | 8,105 | $59.10 M |
| 03/07/2025 | $0.09 | $0.09 (-5.33%) | $0.09 | $0.09 | 1,282 | $57.55 M |
| 03/06/2025 | $0.11 | $0.09 (-18.09%) | $0.12 | $0.09 | 986 | $60.25 M |
| 03/03/2025 | $0.10 | $0.10 (-1.1%) | $0.10 | $0.08 | 32,749 | $66.87 M |
| 02/28/2025 | $0.19 | $0.10 (-47.89%) | $0.19 | $0.10 | 10,132 | $66.87 M |
| 02/27/2025 | $0.12 | $0.10 (-16.74%) | $0.13 | $0.10 | 29,824 | $67.55 M |
| 02/26/2025 | $0.13 | $0.11 (-15.38%) | $0.13 | $0.11 | 1,414 | $74.30 M |
| 02/25/2025 | $0.17 | $0.14 (-15.53%) | $0.17 | $0.14 | 27,344 | $97.00 M |
| 02/24/2025 | $0.24 | $0.15 (-37.42%) | $0.24 | $0.15 | 2,189 | $101.45 M |
| 02/21/2025 | $0.17 | $0.15 (-11.76%) | $0.17 | $0.15 | 3,815 | $101.39 M |
| 02/20/2025 | $0.20 | $0.16 (-18.25%) | $0.20 | $0.16 | 23,184 | $110.44 M |
| 02/19/2025 | $0.25 | $0.17 (-33.6%) | $0.25 | $0.17 | 1,323 | $112.13 M |
| 02/12/2025 | $0.25 | $0.18 (-27.2%) | $0.25 | $0.18 | 4,316 | $122.93 M |
| 02/11/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 4,402 | $148.26 M |
| 02/03/2025 | $0.20 | $0.20 (-1.01%) | $0.20 | $0.19 | 4,304 | $132.39 M |
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.
