Skip to main content
Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
2.190
-0.160 (-6.81%)
At close: Jun 27, 2025, 4:00 PM
2.250
+0.060 (2.74%)
After-hours: Jun 27, 2025, 7:57 PM EDT

Lotus Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 20252.282.282.052.162.160.93%61,929
May 30, 20252.102.162.102.142.14-0.93%29,508
May 29, 20252.062.172.012.162.166.40%165,006
May 28, 20252.022.092.002.032.032.01%164,870
May 27, 20252.112.191.991.991.99-6.57%109,365
May 23, 20252.212.212.102.132.13-3.62%137,239
May 22, 20252.052.211.962.212.216.76%289,402
May 21, 20252.252.302.012.072.07-8.81%431,542
May 20, 20252.202.302.152.272.273.65%247,429
May 19, 20252.232.372.152.192.19-1.79%349,274
May 16, 20252.272.332.192.232.23-1.33%71,365
May 15, 20252.152.292.012.262.264.63%267,244
May 14, 20252.242.242.112.162.160.93%72,711
May 13, 20252.092.242.072.142.142.39%187,459
May 12, 20252.082.122.002.092.094.50%118,842
May 9, 20251.982.041.912.002.002.04%108,542
May 8, 20251.911.971.851.961.966.52%81,659
May 7, 20251.901.941.751.841.84-1.60%50,468
May 6, 20252.002.031.851.871.87-3.61%82,895
May 5, 20252.022.051.871.941.94-3.96%183,623
May 2, 20251.872.101.842.022.028.02%322,140
May 1, 20251.632.061.631.871.8714.72%288,234
Apr 30, 20251.521.671.511.631.635.16%120,287
Apr 29, 20251.471.581.411.551.559.93%177,315
Apr 28, 20251.381.481.341.411.416.50%65,337
Apr 25, 20251.391.401.301.321.32-1.19%104,622
Apr 24, 20251.301.381.301.341.342.29%70,092
Apr 23, 20251.231.481.231.311.311.55%225,583
Apr 22, 20251.301.361.251.291.290.78%60,005
Apr 21, 20251.331.331.231.281.28-2.29%59,248
Apr 17, 20251.391.391.281.311.312.34%80,623
Apr 16, 20251.451.471.201.281.28-3.32%150,628