Lotus Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	11.70	13.18	11.53	13.18	13.18	10.02%	285,363,599
Sep 11, 2026	11.48	12.28	11.43	11.98	11.98	1.61%	205,619,862
Sep 10, 2026	11.76	12.10	11.32	11.79	11.79	-2.00%	179,407,549
Sep 9, 2026	12.40	12.58	12.02	12.03	12.03	-2.91%	193,885,831
Sep 8, 2026	12.40	12.74	12.18	12.39	12.39	-1.27%	245,267,855
Sep 7, 2026	11.69	12.72	11.42	12.55	12.55	5.64%	299,012,723
Sep 4, 2026	12.30	12.33	11.45	11.88	11.88	-4.04%	280,465,571
Sep 3, 2026	11.87	12.50	11.76	12.38	12.38	4.38%	330,954,862
Sep 2, 2026	11.22	12.16	11.01	11.86	11.86	1.98%	289,382,241
Sep 1, 2026	11.69	12.16	11.37	11.63	11.63	0.52%	234,578,929
Aug 31, 2026	11.71	12.08	11.43	11.57	11.57	-3.10%	216,577,867
Aug 28, 2026	11.71	12.38	11.69	11.94	11.94	2.14%	271,971,627
Aug 27, 2026	11.42	11.82	11.32	11.69	11.69	3.00%	194,431,733
Aug 26, 2026	11.55	11.80	11.15	11.35	11.35	-1.73%	149,754,596
Aug 25, 2026	10.99	11.70	10.80	11.55	11.55	1.94%	192,581,000
Aug 24, 2026	11.50	11.70	11.04	11.33	11.33	-2.50%	171,901,810
Aug 21, 2026	11.02	11.71	10.94	11.62	11.62	5.44%	278,167,787
Aug 20, 2026	11.56	11.72	10.92	11.02	11.02	-5.08%	241,356,546
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%	241,921,741
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%	128,346,956
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%	225,390,903
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%	246,781,539
Jul 10, 2026	11.00	11.51	10.88	10.92	10.92	-0.73%	183,470,438
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%	130,012,477
Jul 7, 2026	11.60	11.88	11.00	11.10	11.10	-3.81%	129,679,180