Skip to main content
Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.114
+0.004 (0.37%)
At close: Mar 9, 2026, 4:00 PM EDT
1.120
+0.006 (0.53%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Lotus Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.091.161.081.11--0.27%64,445
Mar 6, 20261.101.121.091.111.112.78%44,317
Mar 5, 20261.101.131.071.081.08-61,110
Mar 4, 20261.071.131.051.081.080.93%69,015
Mar 3, 20261.101.111.001.071.07-3.60%103,370
Mar 2, 20261.161.161.071.111.11-3.48%74,438
Feb 27, 20261.151.171.141.151.15-55,153
Feb 26, 20261.141.221.141.151.150.88%107,260
Feb 25, 20261.151.151.121.141.140.88%18,564
Feb 24, 20261.091.131.091.131.130.89%17,747
Feb 23, 20261.141.141.091.121.120.90%30,670
Feb 20, 20261.111.171.071.111.111.83%25,612
Feb 19, 20261.081.101.071.091.09-1.80%28,646
Feb 18, 20261.101.121.071.111.110.91%52,321
Feb 17, 20261.101.141.081.101.10-0.90%61,959
Feb 13, 20261.131.181.101.111.111.83%96,083
Feb 12, 20261.211.211.091.091.09-9.17%118,504
Feb 11, 20261.201.241.181.201.201.69%91,950
Feb 10, 20261.171.191.171.181.181.72%32,490
Feb 9, 20261.161.191.151.161.160.87%47,891
Feb 6, 20261.141.171.071.151.153.60%157,094
Feb 5, 20261.191.191.101.111.11-4.31%106,086
Feb 4, 20261.161.191.131.161.16-77,881
Feb 3, 20261.201.221.141.161.16-2.52%139,227
Feb 2, 20261.261.261.191.191.19-3.25%221,864
Jan 30, 20261.281.301.201.231.23-4.65%144,755
Jan 29, 20261.291.331.261.291.290.78%114,646
Jan 28, 20261.351.431.271.281.28-0.78%148,419
Jan 27, 20261.431.441.271.291.29-7.19%234,959
Jan 26, 20261.431.451.361.391.39-2.80%446,359
Jan 23, 20261.541.541.361.431.43-5.30%640,542
Jan 22, 20261.491.531.381.511.513.42%1,137,308
Jan 21, 20261.511.511.351.461.460.69%127,126
Jan 20, 20261.501.521.361.451.45-0.68%661,696
Jan 16, 20261.371.551.371.461.462.82%185,381
Jan 15, 20261.441.471.411.421.42-0.70%58,403
Jan 14, 20261.371.451.371.431.430.70%72,823
Jan 13, 20261.361.451.351.421.420.71%169,429
Jan 12, 20261.301.411.301.411.417.63%151,356
Jan 9, 20261.321.341.311.311.31-0.76%12,989
Jan 8, 20261.311.341.271.321.32-2.22%21,523
Jan 7, 20261.491.501.271.351.35-6.25%338,184
Jan 6, 20261.511.551.381.441.44-4.00%640,307
Jan 5, 20261.411.551.411.501.505.63%90,974
Jan 2, 20261.441.471.351.421.420.71%39,592
Dec 31, 20251.441.441.311.411.41-2.08%98,600
Dec 30, 20251.361.471.361.441.443.60%230,984
Dec 29, 20251.301.391.301.391.396.11%210,021
Dec 26, 20251.331.351.271.311.31-0.76%32,320
Dec 24, 20251.301.341.301.321.32-8,766
Dec 23, 20251.331.341.261.321.32-2.94%75,850
Dec 22, 20251.331.391.331.361.361.49%14,846
Dec 19, 20251.381.391.311.341.34-3.60%85,760
Dec 18, 20251.391.421.381.391.390.72%14,254
Dec 17, 20251.421.421.371.381.38-1.08%15,835
Dec 16, 20251.361.421.361.401.400.36%12,643
Dec 15, 20251.361.441.361.391.392.21%90,825
Dec 12, 20251.391.391.361.361.361.49%78,405
Dec 11, 20251.361.381.341.341.34-1.47%19,869
Dec 10, 20251.341.381.341.361.362.26%19,760
Dec 9, 20251.311.381.281.331.33-1.85%68,653
Dec 8, 20251.391.411.321.361.36-1.09%116,969
Dec 5, 20251.441.451.281.371.37-84,482
Dec 4, 20251.321.421.321.371.373.79%61,655
Dec 3, 20251.501.631.191.321.32-12.00%423,669
Dec 2, 20251.231.521.231.501.5017.19%246,653
Dec 1, 20251.381.381.211.281.28-5.19%112,731
Nov 28, 20251.321.411.321.351.350.75%48,354
Nov 26, 20251.341.381.261.341.343.88%20,177
Nov 25, 20251.251.331.201.291.293.20%74,886
Nov 24, 20251.281.331.251.251.25-1.57%77,079
Nov 21, 20251.221.341.201.271.274.10%42,586
Nov 20, 20251.251.361.221.221.22-3.17%30,089
Nov 19, 20251.361.361.251.261.26-1.56%35,088
Nov 18, 20251.391.391.221.281.28-3.03%80,064
Nov 17, 20251.311.361.311.321.32-23,694
Nov 14, 20251.391.391.271.321.32-6.38%47,151
Nov 13, 20251.441.491.401.411.411.44%42,467
Nov 12, 20251.551.551.371.391.39-7.33%141,499
Nov 11, 20251.541.541.471.501.50-3.23%85,814
Nov 10, 20251.631.671.511.551.55-4.32%114,988
Nov 7, 20251.651.651.581.621.620.31%34,746
Nov 6, 20251.651.671.601.621.62-2.12%26,162
Nov 5, 20251.631.651.631.651.651.85%5,522
Nov 4, 20251.581.661.581.621.62-0.61%40,145
Nov 3, 20251.601.641.591.631.631.87%45,267
Oct 31, 20251.601.621.561.601.60-1.23%45,379
Oct 30, 20251.821.821.601.621.62-9.50%129,337
Oct 29, 20251.871.931.771.791.79-0.56%113,536
Oct 28, 20251.921.971.801.801.80-4.00%41,178
Oct 27, 20251.901.921.861.881.88-1.32%38,464
Oct 24, 20251.931.961.891.901.90-0.52%14,924
Oct 23, 20251.841.941.841.911.915.52%52,701
Oct 22, 20251.901.901.801.811.81-3.72%84,449
Oct 21, 20251.972.011.871.881.88-4.33%367,843
Oct 20, 20251.961.971.901.971.973.42%72,850
Oct 17, 20251.921.951.901.901.90-1.30%86,964
Oct 16, 20252.072.071.811.931.93-5.17%208,215
Oct 15, 20252.112.111.992.032.031.50%86,008
Oct 14, 20252.012.101.982.002.00-68,185