Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
2.000
+0.040 (2.04%)
At close: May 9, 2025, 4:00 PM
2.050
+0.050 (2.50%)
After-hours: May 9, 2025, 7:47 PM EDT
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.98 | 2.02 | 1.91 | 2.02 | - | 3.06% | 88,728 |
| May 8, 2025 | 1.91 | 1.97 | 1.85 | 1.96 | 1.96 | 6.52% | 81,659 |
| May 7, 2025 | 1.90 | 1.94 | 1.75 | 1.84 | 1.84 | -1.60% | 50,468 |
| May 6, 2025 | 2.00 | 2.03 | 1.85 | 1.87 | 1.87 | -3.61% | 82,895 |
| May 5, 2025 | 2.02 | 2.05 | 1.87 | 1.94 | 1.94 | -3.96% | 183,623 |
| May 2, 2025 | 1.87 | 2.10 | 1.84 | 2.02 | 2.02 | 8.02% | 322,140 |
| May 1, 2025 | 1.63 | 2.06 | 1.63 | 1.87 | 1.87 | 14.72% | 288,234 |
| Apr 30, 2025 | 1.52 | 1.67 | 1.51 | 1.63 | 1.63 | 5.16% | 120,287 |
| Apr 29, 2025 | 1.47 | 1.58 | 1.41 | 1.55 | 1.55 | 9.93% | 177,315 |
| Apr 28, 2025 | 1.38 | 1.48 | 1.34 | 1.41 | 1.41 | 6.50% | 65,337 |
| Apr 25, 2025 | 1.39 | 1.40 | 1.30 | 1.32 | 1.32 | -1.19% | 104,622 |
| Apr 24, 2025 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 2.29% | 70,092 |
| Apr 23, 2025 | 1.23 | 1.48 | 1.23 | 1.31 | 1.31 | 1.55% | 225,583 |
| Apr 22, 2025 | 1.30 | 1.36 | 1.25 | 1.29 | 1.29 | 0.78% | 60,005 |
| Apr 21, 2025 | 1.33 | 1.33 | 1.23 | 1.28 | 1.28 | -2.29% | 59,248 |
| Apr 17, 2025 | 1.39 | 1.39 | 1.28 | 1.31 | 1.31 | 2.34% | 80,623 |
| Apr 16, 2025 | 1.45 | 1.47 | 1.20 | 1.28 | 1.28 | -3.32% | 150,628 |
| Apr 15, 2025 | 1.32 | 1.40 | 1.29 | 1.32 | 1.32 | -2.65% | 74,501 |
| Apr 14, 2025 | 1.16 | 1.38 | 1.16 | 1.36 | 1.36 | 15.25% | 414,145 |
| Apr 11, 2025 | 1.17 | 1.26 | 1.11 | 1.18 | 1.18 | 0.85% | 106,947 |
| Apr 10, 2025 | 1.19 | 1.30 | 1.15 | 1.17 | 1.17 | -7.87% | 129,814 |
| Apr 9, 2025 | 1.08 | 1.33 | 1.08 | 1.27 | 1.27 | 8.55% | 328,546 |
| Apr 8, 2025 | 1.12 | 1.21 | 1.12 | 1.17 | 1.17 | 4.46% | 124,700 |
| Apr 7, 2025 | 1.32 | 1.37 | 1.06 | 1.12 | 1.12 | -19.13% | 492,014 |
| Apr 4, 2025 | 1.20 | 1.50 | 1.19 | 1.39 | 1.39 | 5.73% | 210,071 |
| Apr 3, 2025 | 1.52 | 1.52 | 1.29 | 1.31 | 1.31 | -17.09% | 225,006 |
| Apr 2, 2025 | 1.57 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 57,224 |
| Apr 1, 2025 | 1.59 | 1.68 | 1.58 | 1.59 | 1.59 | -0.63% | 64,295 |
| Mar 31, 2025 | 1.72 | 1.80 | 1.60 | 1.60 | 1.60 | -11.11% | 136,476 |
| Mar 28, 2025 | 1.78 | 1.85 | 1.71 | 1.80 | 1.80 | -2.70% | 115,678 |
| Mar 27, 2025 | 2.00 | 2.06 | 1.81 | 1.85 | 1.85 | -8.87% | 188,375 |
| Mar 26, 2025 | 2.01 | 2.14 | 2.00 | 2.03 | 2.03 | -0.49% | 76,330 |
| Mar 25, 2025 | 2.13 | 2.19 | 1.97 | 2.04 | 2.04 | -6.85% | 382,381 |
| Mar 24, 2025 | 1.60 | 2.42 | 1.56 | 2.19 | 2.19 | 38.61% | 3,582,471 |
| Mar 21, 2025 | 1.42 | 1.68 | 1.42 | 1.58 | 1.58 | 5.33% | 142,028 |
| Mar 20, 2025 | 1.53 | 1.53 | 1.44 | 1.50 | 1.50 | -0.66% | 79,383 |
| Mar 19, 2025 | 1.57 | 1.61 | 1.47 | 1.51 | 1.51 | -3.82% | 231,139 |
| Mar 18, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 60,254 |
| Mar 17, 2025 | 1.51 | 1.56 | 1.42 | 1.54 | 1.54 | -4.35% | 134,423 |
| Mar 14, 2025 | 1.65 | 1.67 | 1.56 | 1.61 | 1.61 | -1.83% | 130,845 |
| Mar 13, 2025 | 1.54 | 1.66 | 1.50 | 1.64 | 1.64 | 5.81% | 156,946 |
| Mar 12, 2025 | 1.50 | 1.67 | 1.50 | 1.55 | 1.55 | 3.33% | 213,649 |
| Mar 11, 2025 | 1.50 | 1.57 | 1.45 | 1.50 | 1.50 | -1.32% | 106,976 |
| Mar 10, 2025 | 1.69 | 1.70 | 1.48 | 1.52 | 1.52 | -6.46% | 218,192 |
| Mar 7, 2025 | 1.80 | 1.80 | 1.59 | 1.63 | 1.63 | -8.19% | 311,601 |
| Mar 6, 2025 | 1.78 | 1.86 | 1.74 | 1.77 | 1.77 | -2.21% | 102,283 |
| Mar 5, 2025 | 1.90 | 1.91 | 1.71 | 1.81 | 1.81 | -2.69% | 107,535 |
| Mar 4, 2025 | 1.97 | 1.99 | 1.80 | 1.86 | 1.86 | -5.58% | 120,556 |
| Mar 3, 2025 | 2.20 | 2.23 | 1.96 | 1.97 | 1.97 | -7.51% | 100,283 |
| Feb 28, 2025 | 2.27 | 2.30 | 2.00 | 2.13 | 2.13 | -4.48% | 80,315 |