Skip to main content
logo
Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
2.225
-0.075 (-3.26%)
Jul 25, 2025, 11:22 AM - Market open

Lotus Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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