Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.130
-0.040 (-3.42%)
At close: Apr 2, 2026, 4:00 PM EDT
1.130
0.00 (-0.01%)
After-hours: Apr 2, 2026, 6:14 PM EDT
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | -3.42% | 39,727 |
| Apr 1, 2026 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | 1.74% | 33,908 |
| Mar 31, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 33,309 |
| Mar 30, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 76,701 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.09 | 1.10 | 1.10 | -5.17% | 42,299 |
| Mar 26, 2026 | 1.19 | 1.21 | 1.13 | 1.16 | 1.16 | -1.28% | 64,099 |
| Mar 25, 2026 | 1.10 | 1.25 | 1.10 | 1.18 | 1.18 | 5.86% | 112,121 |
| Mar 24, 2026 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | 3.74% | 66,004 |
| Mar 23, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 41,889 |
| Mar 20, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 24,202 |
| Mar 19, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 26,603 |
| Mar 18, 2026 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 26,644 |
| Mar 17, 2026 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | 0.91% | 50,546 |
| Mar 16, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 42,729 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -2.59% | 47,821 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 19,584 |
| Mar 11, 2026 | 1.21 | 1.24 | 1.16 | 1.19 | 1.19 | - | 63,020 |
| Mar 10, 2026 | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | 6.25% | 136,042 |
| Mar 9, 2026 | 1.09 | 1.16 | 1.08 | 1.12 | 1.12 | 0.90% | 65,121 |
| Mar 6, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | 44,317 |
| Mar 5, 2026 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | - | 61,110 |
| Mar 4, 2026 | 1.07 | 1.13 | 1.05 | 1.08 | 1.08 | 0.93% | 69,015 |
| Mar 3, 2026 | 1.10 | 1.11 | 1.00 | 1.07 | 1.07 | -3.60% | 103,370 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -3.48% | 74,438 |
| Feb 27, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 55,153 |
| Feb 26, 2026 | 1.14 | 1.22 | 1.14 | 1.15 | 1.15 | 0.88% | 107,260 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 18,564 |
| Feb 24, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 17,747 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | 0.90% | 30,670 |
| Feb 20, 2026 | 1.11 | 1.17 | 1.07 | 1.11 | 1.11 | 1.83% | 25,612 |
| Feb 19, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -1.80% | 28,646 |
| Feb 18, 2026 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 52,321 |
| Feb 17, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 61,959 |
| Feb 13, 2026 | 1.13 | 1.18 | 1.10 | 1.11 | 1.11 | 1.83% | 96,083 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | -9.17% | 118,504 |
| Feb 11, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 91,950 |
| Feb 10, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 32,490 |
| Feb 9, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 47,891 |
| Feb 6, 2026 | 1.14 | 1.17 | 1.07 | 1.15 | 1.15 | 3.60% | 157,094 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -4.31% | 106,086 |
| Feb 4, 2026 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | - | 77,881 |
| Feb 3, 2026 | 1.20 | 1.22 | 1.14 | 1.16 | 1.16 | -2.52% | 139,227 |
| Feb 2, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -3.25% | 221,864 |
| Jan 30, 2026 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -4.65% | 144,755 |
| Jan 29, 2026 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | 0.78% | 114,646 |
| Jan 28, 2026 | 1.35 | 1.43 | 1.27 | 1.28 | 1.28 | -0.78% | 148,419 |
| Jan 27, 2026 | 1.43 | 1.44 | 1.27 | 1.29 | 1.29 | -7.19% | 234,959 |
| Jan 26, 2026 | 1.43 | 1.45 | 1.36 | 1.39 | 1.39 | -2.80% | 446,359 |
| Jan 23, 2026 | 1.54 | 1.54 | 1.36 | 1.43 | 1.43 | -5.30% | 640,542 |
| Jan 22, 2026 | 1.49 | 1.53 | 1.38 | 1.51 | 1.51 | 3.42% | 1,137,308 |