Lotus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.89	15.50	14.07	14.28	14.28	-2.59%	353,644,500
Jun 17, 2026	13.57	14.66	13.54	14.66	14.66	9.98%	208,008,700
Jun 16, 2026	12.10	13.33	11.87	13.33	13.33	9.98%	275,966,200
Jun 15, 2026	11.60	12.20	11.15	12.12	12.12	4.75%	300,817,677
Jun 12, 2026	12.35	12.95	11.54	11.57	11.57	-8.39%	331,238,900
Jun 11, 2026	11.30	12.76	11.30	12.63	12.63	8.69%	362,248,614
Jun 10, 2026	11.15	11.80	10.88	11.62	11.62	0.69%	336,392,653
Jun 9, 2026	10.48	11.54	10.25	11.54	11.54	10.01%	410,687,042
Jun 8, 2026	9.68	10.70	9.62	10.49	10.49	3.55%	332,528,670
Jun 5, 2026	9.51	10.30	9.17	10.13	10.13	6.97%	333,211,200
Jun 4, 2026	9.41	9.59	9.22	9.47	9.47	-0.84%	154,544,698
Jun 3, 2026	9.46	10.04	9.40	9.55	9.55	-0.93%	181,950,931
Jun 2, 2026	9.69	10.03	9.09	9.64	9.64	-2.03%	259,073,961
Jun 1, 2026	10.00	10.79	9.77	9.84	9.84	-3.05%	244,293,800
May 29, 2026	10.80	11.03	10.02	10.15	10.15	-7.31%	254,578,553
May 28, 2026	11.31	11.55	10.68	10.95	10.95	-7.75%	395,247,239
May 27, 2026	13.19	13.23	11.87	11.87	11.87	-10.01%	210,158,010
May 26, 2026	12.99	13.70	12.81	13.19	13.19	2.01%	398,784,808
May 25, 2026	12.05	12.93	12.04	12.93	12.93	10.04%	252,240,900
May 22, 2026	10.90	11.75	10.86	11.75	11.75	10.02%	220,609,622
May 21, 2026	11.01	11.49	10.45	10.68	10.68	-3.17%	277,693,961
May 20, 2026	11.60	11.85	10.95	11.03	11.03	-4.58%	322,001,434
May 19, 2026	10.59	11.56	10.11	11.56	11.56	9.99%	380,155,251
May 18, 2026	10.36	10.63	10.06	10.51	10.51	1.64%	216,112,936
May 15, 2026	10.33	10.84	10.28	10.34	10.34	-1.90%	213,946,456
May 14, 2026	10.82	11.13	10.25	10.54	10.54	-1.68%	265,982,400
May 13, 2026	9.85	10.85	9.80	10.72	10.72	7.31%	320,893,737
May 12, 2026	10.15	10.21	9.81	9.99	9.99	-3.01%	223,138,400
May 11, 2026	10.50	10.67	9.80	10.30	10.30	-1.90%	344,762,468
May 8, 2026	10.80	10.85	10.28	10.50	10.50	-5.66%	322,701,149
May 7, 2026	11.27	11.44	10.82	11.13	11.13	-2.37%	332,113,418
May 6, 2026	10.95	11.53	10.71	11.40	11.40	6.34%	413,955,273
Apr 30, 2026	11.33	11.55	10.42	10.72	10.72	-0.92%	480,905,226
Apr 29, 2026	9.85	10.82	9.85	10.82	10.82	9.96%	230,304,903
Apr 28, 2026	9.36	10.15	9.23	9.84	9.84	5.35%	385,884,107
Apr 27, 2026	9.19	9.58	8.97	9.34	9.34	2.19%	313,924,400
Apr 24, 2026	9.58	9.80	8.91	9.14	9.14	-3.28%	399,718,805
Apr 23, 2026	8.57	9.45	8.48	9.45	9.45	10.01%	324,536,038
Apr 22, 2026	8.00	8.77	7.96	8.59	8.59	6.18%	318,212,239
Apr 21, 2026	7.82	8.14	7.55	8.09	8.09	2.80%	239,258,100
Apr 20, 2026	7.91	7.96	7.81	7.87	7.87	-0.25%	168,217,150
Apr 17, 2026	8.02	8.07	7.81	7.89	7.89	-3.07%	215,983,288
Apr 16, 2026	7.54	8.37	7.54	8.14	8.14	5.85%	328,820,111
Apr 15, 2026	7.50	7.89	7.10	7.69	7.69	5.05%	307,678,407
Apr 14, 2026	7.58	7.65	7.22	7.32	7.32	-1.21%	186,071,500
Apr 13, 2026	7.34	7.49	7.27	7.41	7.41	-0.27%	149,206,598
Apr 10, 2026	7.58	7.97	7.41	7.43	7.43	-0.54%	185,416,000
Apr 9, 2026	7.56	7.85	7.40	7.47	7.47	-2.10%	264,707,000
Apr 8, 2026	7.23	7.63	7.23	7.63	7.63	9.94%	123,237,900
Apr 7, 2026	7.00	7.20	6.87	6.94	6.94	-0.72%	107,869,798