Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
4.270
-0.040 (-0.93%)
At close: Nov 22, 2024, 4:00 PM
4.182
-0.088 (-2.05%)
After-hours: Nov 22, 2024, 4:19 PM EST
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.27 | 4.50 | 4.20 | 4.27 | 4.27 | -0.93% | 112,820 |
| Nov 21, 2024 | 4.55 | 4.58 | 3.96 | 4.31 | 4.31 | -3.15% | 301,142 |
| Nov 20, 2024 | 4.57 | 4.58 | 4.40 | 4.45 | 4.45 | 0.68% | 185,459 |
| Nov 19, 2024 | 4.46 | 4.55 | 4.35 | 4.42 | 4.42 | 0.23% | 124,630 |
| Nov 18, 2024 | 4.45 | 4.59 | 4.41 | 4.41 | 4.41 | -2.11% | 156,876 |
| Nov 15, 2024 | 4.41 | 4.67 | 4.34 | 4.51 | 4.51 | 0.33% | 155,167 |
| Nov 14, 2024 | 4.47 | 4.50 | 4.31 | 4.49 | 4.49 | -0.22% | 135,561 |
| Nov 13, 2024 | 4.33 | 4.59 | 4.31 | 4.50 | 4.50 | 4.17% | 193,946 |
| Nov 12, 2024 | 4.53 | 4.57 | 4.27 | 4.32 | 4.32 | -5.68% | 118,407 |
| Nov 11, 2024 | 4.65 | 4.74 | 4.31 | 4.58 | 4.58 | 0.66% | 220,068 |
| Nov 8, 2024 | 4.33 | 4.64 | 4.32 | 4.55 | 4.55 | 5.08% | 256,716 |
| Nov 7, 2024 | 4.32 | 4.47 | 4.29 | 4.33 | 4.33 | 0.23% | 133,947 |
| Nov 6, 2024 | 4.20 | 4.37 | 4.15 | 4.32 | 4.32 | 1.89% | 106,767 |
| Nov 5, 2024 | 4.44 | 4.49 | 4.23 | 4.24 | 4.24 | -2.97% | 98,588 |
| Nov 4, 2024 | 4.40 | 4.64 | 4.32 | 4.37 | 4.37 | 0.46% | 134,610 |
| Nov 1, 2024 | 4.45 | 4.51 | 4.30 | 4.35 | 4.35 | -0.91% | 128,903 |
| Oct 31, 2024 | 4.32 | 4.47 | 4.23 | 4.39 | 4.39 | 1.39% | 171,379 |
| Oct 30, 2024 | 4.26 | 4.36 | 4.23 | 4.33 | 4.33 | 0.96% | 91,124 |
| Oct 29, 2024 | 4.35 | 4.36 | 4.24 | 4.29 | 4.29 | -0.02% | 87,206 |
| Oct 28, 2024 | 4.34 | 4.46 | 4.29 | 4.29 | 4.29 | -0.23% | 107,250 |
| Oct 25, 2024 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -3.37% | 121,072 |
| Oct 24, 2024 | 4.62 | 4.65 | 4.42 | 4.45 | 4.45 | -0.67% | 121,191 |
| Oct 23, 2024 | 4.48 | 4.50 | 4.35 | 4.48 | 4.48 | 0.67% | 109,519 |
| Oct 22, 2024 | 4.45 | 4.51 | 4.35 | 4.45 | 4.45 | 2.30% | 99,431 |
| Oct 21, 2024 | 4.87 | 4.87 | 4.33 | 4.35 | 4.35 | -9.94% | 130,391 |
| Oct 18, 2024 | 4.53 | 4.86 | 4.45 | 4.83 | 4.83 | 5.46% | 107,882 |
| Oct 17, 2024 | 4.36 | 4.58 | 4.26 | 4.58 | 4.58 | 5.53% | 104,156 |
| Oct 16, 2024 | 4.36 | 4.56 | 4.30 | 4.34 | 4.34 | -0.46% | 109,455 |
| Oct 15, 2024 | 4.55 | 4.57 | 4.26 | 4.36 | 4.36 | -4.28% | 137,484 |
| Oct 14, 2024 | 4.50 | 4.57 | 4.47 | 4.56 | 4.56 | 0.77% | 87,936 |
| Oct 11, 2024 | 4.41 | 4.64 | 4.36 | 4.52 | 4.52 | 1.12% | 100,337 |
| Oct 10, 2024 | 4.65 | 4.66 | 4.42 | 4.47 | 4.47 | -2.40% | 127,596 |
| Oct 9, 2024 | 4.70 | 4.74 | 4.51 | 4.58 | 4.58 | -3.58% | 130,991 |
| Oct 8, 2024 | 4.92 | 4.95 | 4.62 | 4.75 | 4.75 | -2.26% | 107,308 |
| Oct 7, 2024 | 5.09 | 5.09 | 4.75 | 4.86 | 4.86 | -2.61% | 142,432 |
| Oct 4, 2024 | 4.99 | 5.07 | 4.95 | 4.99 | 4.99 | 0.20% | 72,383 |
| Oct 3, 2024 | 4.97 | 5.14 | 4.95 | 4.98 | 4.98 | 0.20% | 32,474 |
| Oct 2, 2024 | 4.99 | 5.03 | 4.92 | 4.97 | 4.97 | -0.40% | 47,198 |
| Oct 1, 2024 | 5.07 | 5.09 | 4.93 | 4.99 | 4.99 | -1.58% | 182,660 |
| Sep 30, 2024 | 5.11 | 5.11 | 4.90 | 5.07 | 5.07 | 2.42% | 245,890 |
| Sep 27, 2024 | 4.95 | 5.06 | 4.90 | 4.95 | 4.95 | 1.85% | 34,924 |
| Sep 26, 2024 | 5.20 | 5.22 | 4.84 | 4.86 | 4.86 | -3.38% | 157,988 |
| Sep 25, 2024 | 5.05 | 5.18 | 5.00 | 5.03 | 5.03 | 0.40% | 256,971 |
| Sep 24, 2024 | 5.08 | 5.16 | 4.94 | 5.01 | 5.01 | -0.20% | 192,892 |
| Sep 23, 2024 | 5.24 | 5.25 | 4.90 | 5.02 | 5.02 | -3.28% | 167,805 |
| Sep 20, 2024 | 5.03 | 5.29 | 5.03 | 5.19 | 5.19 | 1.17% | 226,010 |
| Sep 19, 2024 | 5.03 | 5.20 | 4.97 | 5.13 | 5.13 | 2.60% | 205,041 |
| Sep 18, 2024 | 5.00 | 5.13 | 4.97 | 5.00 | 5.00 | - | 137,297 |
| Sep 17, 2024 | 5.04 | 5.30 | 4.90 | 5.00 | 5.00 | -0.79% | 162,927 |
| Sep 16, 2024 | 5.00 | 5.07 | 4.84 | 5.04 | 5.04 | 0.80% | 168,841 |
| Sep 13, 2024 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -0.79% | 201,028 |
| Sep 12, 2024 | 4.93 | 5.12 | 4.80 | 5.04 | 5.04 | 0.20% | 93,056 |
| Sep 11, 2024 | 4.94 | 5.10 | 4.91 | 5.03 | 5.03 | 1.21% | 39,931 |
| Sep 10, 2024 | 5.06 | 5.09 | 4.89 | 4.97 | 4.97 | -0.80% | 18,221 |
| Sep 9, 2024 | 4.97 | 5.21 | 4.91 | 5.01 | 5.01 | -3.28% | 29,576 |
| Sep 6, 2024 | 4.85 | 5.22 | 4.77 | 5.18 | 5.18 | 5.93% | 59,196 |
| Sep 5, 2024 | 5.10 | 5.15 | 4.77 | 4.89 | 4.89 | -5.60% | 76,488 |
| Sep 4, 2024 | 5.39 | 5.39 | 5.05 | 5.18 | 5.18 | -5.82% | 63,972 |
| Sep 3, 2024 | 5.60 | 5.72 | 5.10 | 5.50 | 5.50 | -0.36% | 100,836 |
| Aug 30, 2024 | 5.56 | 5.59 | 5.45 | 5.52 | 5.52 | -0.72% | 19,541 |
| Aug 29, 2024 | 5.49 | 5.75 | 5.40 | 5.56 | 5.56 | -0.89% | 52,101 |
| Aug 28, 2024 | 5.39 | 5.72 | 5.38 | 5.61 | 5.61 | -0.36% | 63,687 |
| Aug 27, 2024 | 5.76 | 5.76 | 5.29 | 5.63 | 5.63 | 0.18% | 103,740 |
| Aug 26, 2024 | 5.23 | 5.66 | 5.03 | 5.62 | 5.62 | 8.70% | 103,315 |
| Aug 23, 2024 | 5.24 | 5.59 | 4.88 | 5.17 | 5.17 | -3.54% | 118,363 |
| Aug 22, 2024 | 5.49 | 5.64 | 5.24 | 5.36 | 5.36 | -2.90% | 48,535 |
| Aug 21, 2024 | 5.86 | 6.03 | 5.37 | 5.52 | 5.52 | - | 66,316 |
| Aug 20, 2024 | 5.88 | 6.00 | 5.42 | 5.52 | 5.52 | -8.00% | 31,619 |
| Aug 19, 2024 | 6.14 | 6.49 | 5.79 | 6.00 | 6.00 | -0.99% | 127,916 |
| Aug 16, 2024 | 5.52 | 6.20 | 5.40 | 6.06 | 6.06 | 12.22% | 118,902 |
| Aug 15, 2024 | 5.43 | 5.60 | 5.29 | 5.40 | 5.40 | 0.19% | 33,190 |
| Aug 14, 2024 | 5.45 | 5.45 | 4.50 | 5.39 | 5.39 | 1.32% | 126,769 |
| Aug 13, 2024 | 5.19 | 5.45 | 5.10 | 5.32 | 5.32 | 2.90% | 54,839 |
| Aug 12, 2024 | 5.50 | 5.71 | 5.06 | 5.17 | 5.17 | -6.17% | 83,664 |
| Aug 9, 2024 | 5.40 | 5.58 | 5.40 | 5.51 | 5.51 | - | 12,692 |
| Aug 8, 2024 | 5.65 | 5.70 | 5.00 | 5.51 | 5.51 | -2.48% | 45,344 |
| Aug 7, 2024 | 5.96 | 6.04 | 5.51 | 5.65 | 5.65 | -4.24% | 26,327 |
| Aug 6, 2024 | 5.85 | 6.04 | 5.85 | 5.90 | 5.90 | 1.72% | 11,879 |
| Aug 5, 2024 | 5.50 | 5.85 | 5.20 | 5.80 | 5.80 | 3.57% | 44,683 |
| Aug 2, 2024 | 5.55 | 5.74 | 5.55 | 5.60 | 5.60 | - | 11,330 |
| Aug 1, 2024 | 5.67 | 5.85 | 5.56 | 5.60 | 5.60 | -0.88% | 17,540 |
| Jul 31, 2024 | 5.80 | 5.88 | 5.57 | 5.65 | 5.65 | 0.71% | 24,082 |
| Jul 30, 2024 | 6.06 | 6.06 | 5.59 | 5.61 | 5.61 | -4.59% | 30,229 |
| Jul 29, 2024 | 5.85 | 6.04 | 5.85 | 5.88 | 5.88 | -2.16% | 18,788 |
| Jul 26, 2024 | 6.07 | 6.23 | 5.94 | 6.01 | 6.01 | -0.50% | 12,226 |
| Jul 25, 2024 | 6.34 | 6.34 | 5.90 | 6.04 | 6.04 | -3.82% | 21,325 |
| Jul 24, 2024 | 6.35 | 6.35 | 6.15 | 6.28 | 6.28 | -0.32% | 16,702 |
| Jul 23, 2024 | 6.32 | 6.52 | 6.12 | 6.30 | 6.30 | -0.16% | 32,790 |
| Jul 22, 2024 | 6.28 | 6.83 | 6.28 | 6.31 | 6.31 | -3.22% | 39,474 |
| Jul 19, 2024 | 6.80 | 6.80 | 6.51 | 6.52 | 6.52 | -4.05% | 10,795 |
| Jul 18, 2024 | 7.05 | 7.42 | 6.70 | 6.80 | 6.80 | -4.43% | 43,500 |
| Jul 17, 2024 | 6.70 | 7.16 | 6.69 | 7.11 | 7.11 | 2.82% | 24,581 |
| Jul 16, 2024 | 6.73 | 6.93 | 6.63 | 6.92 | 6.92 | 2.60% | 26,302 |
| Jul 15, 2024 | 6.74 | 6.79 | 6.66 | 6.74 | 6.74 | 0.75% | 25,086 |
| Jul 12, 2024 | 6.69 | 7.02 | 6.61 | 6.69 | 6.69 | -1.33% | 81,490 |
| Jul 11, 2024 | 6.79 | 6.98 | 6.53 | 6.78 | 6.78 | -0.88% | 52,949 |
| Jul 10, 2024 | 7.07 | 7.10 | 6.67 | 6.84 | 6.84 | -3.66% | 37,806 |
| Jul 9, 2024 | 6.86 | 7.12 | 6.85 | 7.10 | 7.10 | 2.31% | 49,330 |
| Jul 8, 2024 | 6.98 | 6.98 | 6.70 | 6.94 | 6.94 | 3.58% | 38,470 |
| Jul 5, 2024 | 6.50 | 6.71 | 6.36 | 6.70 | 6.70 | 1.06% | 38,260 |