Lotus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.50	11.70	11.04	11.33	-	-2.50%	171,901,810
Aug 21, 2026	11.02	11.71	10.94	11.62	11.62	5.44%	278,167,700
Aug 20, 2026	11.56	11.72	10.92	11.02	11.02	-5.08%	241,356,500
Aug 19, 2026	12.32	12.68	11.61	11.61	11.61	-10.00%	242,988,069
Aug 18, 2026	13.07	13.38	12.57	12.90	12.90	-1.75%	358,601,767
Aug 17, 2026	12.62	13.22	12.34	13.13	13.13	9.23%	503,025,737
Aug 14, 2026	10.93	12.02	10.75	12.02	12.02	9.97%	302,083,704
Aug 13, 2026	11.60	12.19	10.87	10.93	10.93	-4.54%	373,617,125
Aug 12, 2026	10.82	11.55	10.45	11.45	11.45	7.92%	351,806,492
Aug 11, 2026	10.87	11.15	10.47	10.61	10.61	-2.48%	316,093,063
Aug 10, 2026	10.28	10.88	9.81	10.88	10.88	10.01%	280,337,767
Aug 7, 2026	9.65	9.99	9.33	9.89	9.89	2.17%	229,055,808
Aug 6, 2026	9.48	9.83	9.40	9.68	9.68	1.04%	241,921,700
Aug 5, 2026	9.25	9.70	9.15	9.58	9.58	4.13%	331,113,835
Aug 4, 2026	8.45	9.20	8.45	9.20	9.20	10.05%	189,289,139
Aug 3, 2026	8.17	8.63	8.05	8.36	8.36	2.83%	190,753,819
Jul 31, 2026	8.21	8.48	8.12	8.13	8.13	4.50%	187,896,654
Jul 30, 2026	8.40	8.58	7.68	7.78	7.78	-7.27%	164,210,224
Jul 29, 2026	8.59	8.63	8.13	8.39	8.39	-1.99%	128,337,823
Jul 28, 2026	8.80	9.08	8.50	8.56	8.56	-3.06%	128,346,900
Jul 27, 2026	8.38	8.84	8.30	8.83	8.83	4.13%	120,645,428
Jul 24, 2026	8.51	8.73	8.40	8.48	8.48	-2.64%	96,289,208
Jul 23, 2026	8.57	8.95	8.50	8.71	8.71	1.75%	148,658,207
Jul 22, 2026	8.51	8.89	8.45	8.56	8.56	-0.58%	160,213,749
Jul 21, 2026	8.30	8.63	7.51	8.61	8.61	5.77%	225,390,900
Jul 20, 2026	9.10	9.39	8.04	8.14	8.14	-8.85%	231,174,604
Jul 17, 2026	9.82	9.87	8.93	8.93	8.93	-9.98%	182,736,771
Jul 16, 2026	9.94	10.40	9.80	9.92	9.92	-3.22%	168,210,859
Jul 15, 2026	9.30	10.95	9.30	10.25	10.25	3.02%	273,481,436
Jul 14, 2026	10.70	10.71	9.95	9.95	9.95	-9.95%	46,679,300
Jul 13, 2026	10.70	11.48	10.66	11.05	11.05	1.19%	246,781,500
Jul 10, 2026	11.00	11.51	10.88	10.92	10.92	-0.73%	183,470,400
Jul 9, 2026	10.93	11.24	10.51	11.00	11.00	1.01%	144,041,974
Jul 8, 2026	11.20	11.45	10.69	10.89	10.89	-1.89%	130,012,400
Jul 7, 2026	11.60	11.88	11.00	11.10	11.10	-3.81%	129,679,180
Jul 6, 2026	12.06	12.23	11.47	11.54	11.54	-2.37%	130,889,701
Jul 3, 2026	12.25	12.38	11.81	11.82	11.82	-3.51%	168,377,252
Jul 2, 2026	12.50	13.02	12.20	12.25	12.25	-5.55%	186,330,116
Jul 1, 2026	14.00	14.35	12.83	12.97	12.97	-7.36%	207,468,566
Jun 30, 2026	13.35	14.20	12.97	14.00	14.00	5.11%	176,513,334
Jun 29, 2026	14.14	14.58	13.25	13.32	13.32	-6.85%	223,680,417
Jun 26, 2026	15.75	15.93	14.10	14.30	14.30	-8.33%	280,680,512
Jun 25, 2026	14.20	15.60	14.20	15.60	15.60	10.01%	158,504,758
Jun 24, 2026	13.98	14.64	13.36	14.18	14.18	-1.32%	253,482,637
Jun 23, 2026	15.02	15.06	13.96	14.37	14.37	-0.21%	280,759,235
Jun 22, 2026	14.55	15.70	13.92	14.40	14.40	0.84%	293,168,183
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