Skip to main content
Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.370
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
1.300
-0.070 (-5.11%)
After-hours: Dec 5, 2025, 7:52 PM EST

Lotus Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252.042.041.982.002.00-1.96%50,777
Oct 10, 20252.152.172.002.042.04-5.12%75,999
Oct 9, 20252.172.172.102.152.150.70%43,673
Oct 8, 20252.172.172.102.142.140.23%19,260
Oct 7, 20252.262.262.102.132.13-5.75%100,968
Oct 6, 20252.202.262.152.262.266.10%224,978
Oct 3, 20252.142.152.092.132.130.95%125,136
Oct 2, 20252.112.162.052.112.11-155,911
Oct 1, 20252.062.152.002.112.112.93%162,927
Sep 30, 20251.972.081.972.052.055.13%86,943
Sep 29, 20251.932.001.901.951.951.56%112,629
Sep 26, 20252.022.021.881.921.92-1.03%87,382
Sep 25, 20252.062.061.931.941.94-4.90%75,102
Sep 24, 20252.102.102.002.042.04-2.39%62,391
Sep 23, 20252.222.222.092.092.09-5.86%62,831
Sep 22, 20252.082.282.032.222.229.36%137,547
Sep 19, 20252.022.051.952.032.032.01%186,672
Sep 18, 20252.022.081.981.991.99-1.49%88,026
Sep 17, 20252.052.082.002.022.020.50%45,193
Sep 16, 20252.012.032.002.012.01-73,316
Sep 15, 20252.002.011.982.012.011.01%48,491
Sep 12, 20252.092.091.961.991.99-0.75%68,151
Sep 11, 20252.002.041.972.012.010.25%61,931
Sep 10, 20251.942.071.942.002.00-0.99%65,377
Sep 9, 20251.962.041.952.022.021.00%49,670
Sep 8, 20251.952.041.952.002.002.56%62,263
Sep 5, 20252.082.101.941.951.95-5.80%81,138
Sep 4, 20252.062.102.052.072.070.49%18,254
Sep 3, 20252.112.112.052.062.06-0.48%95,036
Sep 2, 20252.052.212.052.072.07-2.36%52,762
Aug 29, 20252.212.232.042.122.12-141,221
Aug 28, 20252.252.252.102.122.12-2.30%79,851
Aug 27, 20252.102.282.102.172.172.12%94,136
Aug 26, 20252.142.182.102.132.130.24%65,853
Aug 25, 20252.222.222.102.122.12-3.64%57,291
Aug 22, 20252.262.302.172.202.200.69%96,727
Aug 21, 20252.052.192.032.192.196.59%66,855
Aug 20, 20252.052.082.032.052.050.49%27,957
Aug 19, 20252.062.102.042.042.04-2.39%68,350
Aug 18, 20252.092.092.022.092.093.47%26,065
Aug 15, 20251.982.091.912.022.020.85%379,807
Aug 14, 20252.082.122.002.002.00-3.70%249,634
Aug 13, 20252.012.122.012.082.082.97%63,577
Aug 12, 20251.972.091.972.022.022.90%48,449
Aug 11, 20252.032.071.961.961.96-3.30%39,374
Aug 8, 20251.972.161.962.032.03-0.49%227,041
Aug 7, 20252.082.101.932.042.04-1.92%195,880
Aug 6, 20252.042.141.992.082.084.52%52,328
Aug 5, 20251.911.991.911.991.994.74%15,110
Aug 4, 20251.922.071.881.901.90-58,929
Aug 1, 20251.972.031.891.901.90-5.94%80,977
Jul 31, 20252.062.141.972.022.02-1.94%88,404
Jul 30, 20252.062.122.012.062.060.98%103,406
Jul 29, 20252.222.222.012.042.04-6.42%241,102
Jul 28, 20252.262.262.152.182.18-2.24%69,932
Jul 25, 20252.282.292.182.232.23-3.04%43,500
Jul 24, 20252.422.462.252.302.30-5.35%61,302
Jul 23, 20252.282.502.282.432.436.58%54,954
Jul 22, 20252.352.372.272.282.28-4.60%41,743
Jul 21, 20252.332.502.332.392.391.27%193,256
Jul 18, 20252.342.382.282.362.36-0.84%86,455
Jul 17, 20252.232.392.232.382.385.31%50,290