Skip to main content
Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
2.080
+0.060 (2.97%)
Aug 13, 2025, 4:00 PM - Market closed

Lotus Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20252.222.302.152.262.263.20%113,300
Jul 15, 20252.202.222.142.192.19-0.45%54,846
Jul 14, 20252.162.202.142.202.200.92%68,967
Jul 11, 20252.152.262.152.182.181.40%81,792
Jul 10, 20252.162.262.142.152.150.94%45,399
Jul 9, 20252.182.182.132.132.13-0.47%37,735
Jul 8, 20252.112.182.112.142.14-0.47%60,107
Jul 7, 20252.192.262.102.152.15-4.44%102,152
Jul 3, 20252.162.292.102.252.255.63%80,608
Jul 2, 20252.162.242.062.132.13-3.18%180,366
Jul 1, 20252.202.272.122.202.20-131,080
Jun 30, 20252.262.342.092.202.200.46%134,323
Jun 27, 20252.332.342.152.192.19-6.81%107,130
Jun 26, 20252.572.572.292.352.35-7.84%93,306
Jun 25, 20252.612.752.312.552.555.37%141,425
Jun 24, 20252.222.422.222.422.428.52%52,824
Jun 23, 20252.192.342.182.232.231.83%79,227
Jun 20, 20252.272.312.162.192.19-0.45%72,146
Jun 18, 20252.182.272.162.202.20-0.45%48,243
Jun 17, 20252.222.232.172.212.21-0.45%56,874
Jun 16, 20252.162.222.162.222.221.83%39,834
Jun 13, 20252.182.182.162.182.18-46,655
Jun 12, 20252.172.232.172.182.18-0.91%23,356
Jun 11, 20252.262.262.172.202.201.38%40,617
Jun 10, 20252.182.242.162.172.17-1.36%40,557
Jun 9, 20252.252.252.142.202.20-0.45%48,930
Jun 6, 20252.212.242.082.212.211.84%61,978
Jun 5, 20252.102.192.072.172.175.85%73,168
Jun 4, 20252.172.232.052.052.05-5.53%95,971
Jun 3, 20252.162.202.022.172.170.46%115,251