Skip to main content
Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.100
+0.020 (1.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Lotus Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.061.311.001.101.101.85%234,104
Jun 25, 20261.091.111.071.081.08-57,495
Jun 24, 20261.091.091.041.081.08-76,050
Jun 23, 20261.121.141.081.081.08-5.26%157,935
Jun 22, 20261.171.251.101.141.14-0.87%75,284
Jun 18, 20261.271.271.111.151.15-1.71%105,246
Jun 17, 20261.261.261.171.171.17-1.27%18,020
Jun 16, 20261.181.191.161.191.19-2.07%16,735
Jun 15, 20261.201.311.201.211.211.68%15,254
Jun 12, 20261.241.241.191.191.19-4.03%18,390
Jun 11, 20261.211.241.181.241.244.20%26,267
Jun 10, 20261.151.221.151.191.191.71%46,750
Jun 9, 20261.201.201.111.171.17-0.85%73,483
Jun 8, 20261.261.311.161.181.18-2.48%134,226
Jun 5, 20261.271.281.211.211.21-3.97%151,049
Jun 4, 20261.301.361.251.261.26-3.08%122,985
Jun 3, 20261.341.341.281.301.30-1.52%40,704
Jun 2, 20261.351.361.311.321.32-0.75%26,407
Jun 1, 20261.291.361.291.331.333.91%28,902
May 29, 20261.291.291.261.281.28-18,632
May 28, 20261.281.301.251.281.28-1.54%75,931
May 27, 20261.301.341.281.301.30-2.26%104,852
May 26, 20261.331.351.281.331.33-1.48%84,267
May 22, 20261.371.371.301.351.35-1.46%196,726
May 21, 20261.401.421.341.371.37-1.44%81,692
May 20, 20261.391.501.321.391.39-223,112
May 19, 20261.401.411.341.391.390.72%159,537
May 18, 20261.431.431.351.381.38-1.43%90,588
May 15, 20261.391.401.341.401.40-62,951
May 14, 20261.401.431.321.401.40-2.10%110,251
May 13, 20261.501.511.361.431.43-3.38%157,517
May 12, 20261.211.561.211.481.4827.59%645,676
May 11, 20261.181.191.151.161.16-3.33%103,389
May 8, 20261.211.261.191.201.20-0.83%118,267
May 7, 20261.231.281.211.211.21-45,447
May 6, 20261.181.221.181.211.212.11%28,638
May 5, 20261.241.241.181.191.19-3.66%1,421,735
May 4, 20261.281.301.151.231.23-5.38%115,503
May 1, 20261.331.331.301.301.30-0.76%31,239
Apr 30, 20261.281.311.281.311.310.77%21,899
Apr 29, 20261.301.331.291.301.30-0.76%82,468
Apr 28, 20261.331.341.291.311.31-1.50%24,883
Apr 27, 20261.341.341.311.331.33-11,771
Apr 24, 20261.331.361.311.331.33-1.48%29,225
Apr 23, 20261.311.361.301.351.35-134,031
Apr 22, 20261.371.381.321.351.35-26,571
Apr 21, 20261.371.391.331.351.35-2.88%62,972
Apr 20, 20261.381.481.361.391.392.21%57,860
Apr 17, 20261.381.401.301.361.36-1.45%165,514
Apr 16, 20261.441.441.351.381.38-4.17%95,659
Apr 15, 20261.341.451.341.441.446.67%105,136
Apr 14, 20261.391.401.281.351.35-6.25%139,620
Apr 13, 20261.411.471.411.441.44-3.36%60,853
Apr 10, 20261.511.621.351.491.492.05%498,192
Apr 9, 20261.281.471.281.461.4615.87%149,292
Apr 8, 20261.211.321.211.261.265.00%99,542
Apr 7, 20261.121.221.101.201.206.19%132,920
Apr 6, 20261.131.151.091.131.13-75,889
Apr 2, 20261.141.161.101.131.13-3.42%39,727
Apr 1, 20261.191.201.131.171.171.74%34,263
Mar 31, 20261.141.151.101.151.153.60%33,312
Mar 30, 20261.121.141.091.111.110.91%76,701
Mar 27, 20261.211.211.091.101.10-5.17%42,379
Mar 26, 20261.191.211.131.161.16-1.28%64,299
Mar 25, 20261.101.251.101.181.185.86%112,142
Mar 24, 20261.181.181.081.111.113.74%66,004
Mar 23, 20261.081.111.071.071.07-0.93%41,889
Mar 20, 20261.091.111.081.081.08-0.92%24,222
Mar 19, 20261.091.101.061.091.09-26,633
Mar 18, 20261.091.121.081.091.09-1.80%26,645
Mar 17, 20261.181.181.081.111.110.91%50,566
Mar 16, 20261.131.131.081.101.10-2.65%42,730
Mar 13, 20261.201.201.111.131.13-2.59%47,821
Mar 12, 20261.201.201.141.161.16-2.52%19,599
Mar 11, 20261.211.241.161.191.19-63,024
Mar 10, 20261.131.211.131.191.196.25%141,603
Mar 9, 20261.091.161.081.121.120.90%65,121
Mar 6, 20261.101.121.091.111.112.78%48,317
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%18,570
Feb 24, 20261.091.131.091.131.130.89%17,830
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%28,671
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%124,352
Feb 12, 20261.211.211.091.091.09-9.17%119,266
Feb 11, 20261.201.241.181.201.201.69%91,992
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, 20261.161.191.131.161.16-77,927
Feb 3, 20261.201.221.141.161.16-2.52%139,237