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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.44 | 1.45 | 1.28 | 1.37 | 1.37 | - | 84,482 |
| Dec 4, 2025 | 1.32 | 1.42 | 1.32 | 1.37 | 1.37 | 3.79% | 61,655 |
| Dec 3, 2025 | 1.50 | 1.63 | 1.19 | 1.32 | 1.32 | -12.00% | 423,669 |
| Dec 2, 2025 | 1.23 | 1.52 | 1.23 | 1.50 | 1.50 | 17.19% | 246,653 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.21 | 1.28 | 1.28 | -5.19% | 112,731 |
| Nov 28, 2025 | 1.32 | 1.41 | 1.32 | 1.35 | 1.35 | 0.75% | 48,354 |
| Nov 26, 2025 | 1.34 | 1.38 | 1.26 | 1.34 | 1.34 | 3.88% | 20,177 |
| Nov 25, 2025 | 1.25 | 1.33 | 1.20 | 1.29 | 1.29 | 3.20% | 74,886 |
| Nov 24, 2025 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | -1.57% | 77,079 |
| Nov 21, 2025 | 1.22 | 1.34 | 1.20 | 1.27 | 1.27 | 4.10% | 42,586 |
| Nov 20, 2025 | 1.25 | 1.36 | 1.22 | 1.22 | 1.22 | -3.17% | 30,089 |
| Nov 19, 2025 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -1.56% | 35,088 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.22 | 1.28 | 1.28 | -3.03% | 80,064 |
| Nov 17, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | - | 23,694 |
| Nov 14, 2025 | 1.39 | 1.39 | 1.27 | 1.32 | 1.32 | -6.38% | 47,151 |
| Nov 13, 2025 | 1.44 | 1.49 | 1.40 | 1.41 | 1.41 | 1.44% | 42,467 |
| Nov 12, 2025 | 1.55 | 1.55 | 1.37 | 1.39 | 1.39 | -7.33% | 141,499 |
| Nov 11, 2025 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -3.23% | 85,814 |
| Nov 10, 2025 | 1.63 | 1.67 | 1.51 | 1.55 | 1.55 | -4.32% | 114,988 |
| Nov 7, 2025 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | 0.31% | 34,746 |
| Nov 6, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -2.12% | 26,162 |
| Nov 5, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 5,522 |
| Nov 4, 2025 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | -0.61% | 40,145 |
| Nov 3, 2025 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 45,267 |
| Oct 31, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -1.23% | 45,379 |
| Oct 30, 2025 | 1.82 | 1.82 | 1.60 | 1.62 | 1.62 | -9.50% | 129,337 |
| Oct 29, 2025 | 1.87 | 1.93 | 1.77 | 1.79 | 1.79 | -0.56% | 113,536 |
| Oct 28, 2025 | 1.92 | 1.97 | 1.80 | 1.80 | 1.80 | -4.00% | 41,178 |
| Oct 27, 2025 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | -1.32% | 38,464 |
| Oct 24, 2025 | 1.93 | 1.96 | 1.89 | 1.90 | 1.90 | -0.52% | 14,924 |
| Oct 23, 2025 | 1.84 | 1.94 | 1.84 | 1.91 | 1.91 | 5.52% | 52,701 |
| Oct 22, 2025 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -3.72% | 84,449 |
| Oct 21, 2025 | 1.97 | 2.01 | 1.87 | 1.88 | 1.88 | -4.33% | 367,843 |
| Oct 20, 2025 | 1.96 | 1.97 | 1.90 | 1.97 | 1.97 | 3.42% | 72,850 |
| Oct 17, 2025 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | -1.30% | 86,964 |
| Oct 16, 2025 | 2.07 | 2.07 | 1.81 | 1.93 | 1.93 | -5.17% | 208,215 |
| Oct 15, 2025 | 2.11 | 2.11 | 1.99 | 2.03 | 2.03 | 1.50% | 86,008 |
| Oct 14, 2025 | 2.01 | 2.10 | 1.98 | 2.00 | 2.00 | - | 68,185 |
| Oct 13, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 50,777 |
| Oct 10, 2025 | 2.15 | 2.17 | 2.00 | 2.04 | 2.04 | -5.12% | 75,999 |
| Oct 9, 2025 | 2.17 | 2.17 | 2.10 | 2.15 | 2.15 | 0.70% | 43,673 |
| Oct 8, 2025 | 2.17 | 2.17 | 2.10 | 2.14 | 2.14 | 0.23% | 19,260 |
| Oct 7, 2025 | 2.26 | 2.26 | 2.10 | 2.13 | 2.13 | -5.75% | 100,968 |
| Oct 6, 2025 | 2.20 | 2.26 | 2.15 | 2.26 | 2.26 | 6.10% | 224,978 |
| Oct 3, 2025 | 2.14 | 2.15 | 2.09 | 2.13 | 2.13 | 0.95% | 125,136 |
| Oct 2, 2025 | 2.11 | 2.16 | 2.05 | 2.11 | 2.11 | - | 155,911 |
| Oct 1, 2025 | 2.06 | 2.15 | 2.00 | 2.11 | 2.11 | 2.93% | 162,927 |
| Sep 30, 2025 | 1.97 | 2.08 | 1.97 | 2.05 | 2.05 | 5.13% | 86,943 |
| Sep 29, 2025 | 1.93 | 2.00 | 1.90 | 1.95 | 1.95 | 1.56% | 112,629 |
| Sep 26, 2025 | 2.02 | 2.02 | 1.88 | 1.92 | 1.92 | -1.03% | 87,382 |