Lotus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	7.19	7.24	6.87	6.99	6.99	-1.27%	152,381,500
Apr 2, 2026	7.34	7.46	7.04	7.08	7.08	-3.41%	202,153,500
Apr 1, 2026	7.20	7.60	7.19	7.33	7.33	3.24%	251,650,700
Mar 31, 2026	7.26	7.35	7.10	7.10	7.10	-3.92%	225,785,577
Mar 30, 2026	6.90	7.43	6.88	7.39	7.39	3.50%	303,867,800
Mar 27, 2026	7.03	7.25	6.86	7.14	7.14	1.56%	222,599,000
Mar 26, 2026	7.09	7.44	6.92	7.03	7.03	-	268,758,800
Mar 25, 2026	6.90	7.24	6.90	7.03	7.03	3.84%	289,609,164
Mar 24, 2026	6.28	6.77	6.13	6.77	6.77	10.08%	198,964,052
Mar 23, 2026	6.48	6.55	6.09	6.15	6.15	-6.11%	177,376,026
Mar 20, 2026	6.90	6.95	6.54	6.55	6.55	-7.88%	341,717,800
Mar 19, 2026	6.33	7.11	6.31	7.11	7.11	10.06%	295,531,700
Mar 18, 2026	6.30	6.48	6.26	6.46	6.46	2.54%	112,794,280
Mar 17, 2026	6.20	6.43	6.18	6.30	6.30	2.27%	131,014,800