Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.920
-0.020 (-1.03%)
At close: Sep 26, 2025, 4:00 PM EDT
1.950
+0.030 (1.56%)
After-hours: Sep 26, 2025, 6:53 PM EDT
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.02 | 2.02 | 1.88 | 1.92 | 1.92 | -1.03% | 87,306 |
| Sep 25, 2025 | 2.06 | 2.06 | 1.93 | 1.94 | 1.94 | -4.90% | 75,102 |
| Sep 24, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -2.39% | 62,391 |
| Sep 23, 2025 | 2.22 | 2.22 | 2.09 | 2.09 | 2.09 | -5.86% | 62,831 |
| Sep 22, 2025 | 2.08 | 2.28 | 2.03 | 2.22 | 2.22 | 9.36% | 137,547 |
| Sep 19, 2025 | 2.02 | 2.05 | 1.95 | 2.03 | 2.03 | 2.01% | 186,672 |
| Sep 18, 2025 | 2.02 | 2.08 | 1.98 | 1.99 | 1.99 | -1.49% | 88,026 |
| Sep 17, 2025 | 2.05 | 2.08 | 2.00 | 2.02 | 2.02 | 0.50% | 45,193 |
| Sep 16, 2025 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | - | 73,316 |
| Sep 15, 2025 | 2.00 | 2.01 | 1.98 | 2.01 | 2.01 | 1.01% | 48,491 |
| Sep 12, 2025 | 2.09 | 2.09 | 1.96 | 1.99 | 1.99 | -0.75% | 68,151 |
| Sep 11, 2025 | 2.00 | 2.04 | 1.97 | 2.01 | 2.01 | 0.25% | 61,931 |
| Sep 10, 2025 | 1.94 | 2.07 | 1.94 | 2.00 | 2.00 | -0.99% | 65,377 |
| Sep 9, 2025 | 1.96 | 2.04 | 1.95 | 2.02 | 2.02 | 1.00% | 49,670 |
| Sep 8, 2025 | 1.95 | 2.04 | 1.95 | 2.00 | 2.00 | 2.56% | 62,263 |
| Sep 5, 2025 | 2.08 | 2.10 | 1.94 | 1.95 | 1.95 | -5.80% | 81,138 |
| Sep 4, 2025 | 2.06 | 2.10 | 2.05 | 2.07 | 2.07 | 0.49% | 18,254 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -0.48% | 95,035 |
| Sep 2, 2025 | 2.05 | 2.21 | 2.05 | 2.07 | 2.07 | -2.36% | 52,762 |
| Aug 29, 2025 | 2.21 | 2.23 | 2.04 | 2.12 | 2.12 | - | 141,221 |
| Aug 28, 2025 | 2.25 | 2.25 | 2.10 | 2.12 | 2.12 | -2.30% | 79,851 |
| Aug 27, 2025 | 2.10 | 2.28 | 2.10 | 2.17 | 2.17 | 2.12% | 94,136 |
| Aug 26, 2025 | 2.14 | 2.18 | 2.10 | 2.13 | 2.13 | 0.24% | 65,853 |
| Aug 25, 2025 | 2.22 | 2.22 | 2.10 | 2.12 | 2.12 | -3.64% | 57,291 |
| Aug 22, 2025 | 2.26 | 2.30 | 2.17 | 2.20 | 2.20 | 0.69% | 96,727 |
| Aug 21, 2025 | 2.05 | 2.19 | 2.03 | 2.19 | 2.19 | 6.59% | 66,855 |
| Aug 20, 2025 | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | 0.49% | 27,957 |
| Aug 19, 2025 | 2.06 | 2.10 | 2.04 | 2.04 | 2.04 | -2.39% | 68,350 |
| Aug 18, 2025 | 2.09 | 2.09 | 2.02 | 2.09 | 2.09 | 3.47% | 26,065 |
| Aug 15, 2025 | 1.98 | 2.09 | 1.91 | 2.02 | 2.02 | 0.85% | 379,807 |
| Aug 14, 2025 | 2.08 | 2.12 | 2.00 | 2.00 | 2.00 | -3.70% | 249,634 |
| Aug 13, 2025 | 2.01 | 2.12 | 2.01 | 2.08 | 2.08 | 2.97% | 63,577 |
| Aug 12, 2025 | 1.97 | 2.09 | 1.97 | 2.02 | 2.02 | 2.90% | 48,449 |
| Aug 11, 2025 | 2.03 | 2.07 | 1.96 | 1.96 | 1.96 | -3.30% | 39,374 |
| Aug 8, 2025 | 1.97 | 2.16 | 1.96 | 2.03 | 2.03 | -0.49% | 227,041 |
| Aug 7, 2025 | 2.08 | 2.10 | 1.93 | 2.04 | 2.04 | -1.92% | 195,880 |
| Aug 6, 2025 | 2.04 | 2.14 | 1.99 | 2.08 | 2.08 | 4.52% | 52,328 |
| Aug 5, 2025 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 4.74% | 15,110 |
| Aug 4, 2025 | 1.92 | 2.07 | 1.88 | 1.90 | 1.90 | - | 58,929 |
| Aug 1, 2025 | 1.97 | 2.03 | 1.89 | 1.90 | 1.90 | -5.94% | 80,977 |
| Jul 31, 2025 | 2.06 | 2.14 | 1.97 | 2.02 | 2.02 | -1.94% | 88,404 |
| Jul 30, 2025 | 2.06 | 2.12 | 2.01 | 2.06 | 2.06 | 0.98% | 103,406 |
| Jul 29, 2025 | 2.22 | 2.22 | 2.01 | 2.04 | 2.04 | -6.42% | 241,102 |
| Jul 28, 2025 | 2.26 | 2.26 | 2.15 | 2.18 | 2.18 | -2.24% | 69,932 |
| Jul 25, 2025 | 2.28 | 2.29 | 2.18 | 2.23 | 2.23 | -3.04% | 43,500 |
| Jul 24, 2025 | 2.42 | 2.46 | 2.25 | 2.30 | 2.30 | -5.35% | 61,302 |
| Jul 23, 2025 | 2.28 | 2.50 | 2.28 | 2.43 | 2.43 | 6.58% | 54,954 |
| Jul 22, 2025 | 2.35 | 2.37 | 2.27 | 2.28 | 2.28 | -4.60% | 41,743 |
| Jul 21, 2025 | 2.33 | 2.50 | 2.33 | 2.39 | 2.39 | 1.27% | 193,256 |
| Jul 18, 2025 | 2.34 | 2.38 | 2.28 | 2.36 | 2.36 | -0.84% | 86,455 |