Lotus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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