Skip to main content
Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.310
-0.020 (-1.50%)
At close: Apr 28, 2026, 4:00 PM EDT
1.310
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Lotus Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.331.341.291.311.31-1.50%24,883
Apr 27, 20261.341.341.311.331.33-11,752
Apr 24, 20261.331.361.311.331.33-1.48%29,189
Apr 23, 20261.311.361.301.351.35-133,663
Apr 22, 20261.371.381.321.351.35-26,571
Apr 21, 20261.371.391.331.351.35-2.88%62,969
Apr 20, 20261.381.481.361.391.392.21%57,735
Apr 17, 20261.381.401.301.361.36-1.45%165,514
Apr 16, 20261.441.441.351.381.38-4.17%95,609
Apr 15, 20261.341.451.341.441.446.67%105,126
Apr 14, 20261.391.401.281.351.35-6.25%139,414
Apr 13, 20261.411.471.411.441.44-3.36%60,853
Apr 10, 20261.511.621.351.491.492.05%496,775
Apr 9, 20261.281.471.281.461.4615.87%147,770
Apr 8, 20261.211.321.211.261.265.00%99,542
Apr 7, 20261.121.221.101.201.206.19%132,640
Apr 6, 20261.131.151.091.131.13-75,869
Apr 2, 20261.141.161.101.131.13-3.42%39,727
Apr 1, 20261.191.201.131.171.171.74%33,908
Mar 31, 20261.141.151.101.151.153.60%33,309
Mar 30, 20261.121.141.091.111.110.91%76,701
Mar 27, 20261.211.211.091.101.10-5.17%42,299
Mar 26, 20261.191.211.131.161.16-1.28%64,099
Mar 25, 20261.101.251.101.181.185.86%112,121
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%24,202
Mar 19, 20261.091.101.061.091.09-26,603
Mar 18, 20261.091.121.081.091.09-1.80%26,644
Mar 17, 20261.181.181.081.111.110.91%50,546
Mar 16, 20261.131.131.081.101.10-2.65%42,729
Mar 13, 20261.201.201.111.131.13-2.59%47,821
Mar 12, 20261.201.201.141.161.16-2.52%19,584
Mar 11, 20261.211.241.161.191.19-63,020
Mar 10, 20261.131.211.131.191.196.25%136,042
Mar 9, 20261.091.161.081.121.120.90%65,121
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