Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.600
-0.020 (-1.23%)
At close: Oct 31, 2025, 4:00 PM EDT
1.630
+0.030 (1.87%)
After-hours: Oct 31, 2025, 4:47 PM EDT

Lotus Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251.601.621.561.601.60-1.23%45,375
Oct 30, 20251.821.821.601.621.62-9.50%129,337
Oct 29, 20251.871.931.771.791.79-0.56%113,536
Oct 28, 20251.921.971.801.801.80-4.00%41,178
Oct 27, 20251.901.921.861.881.88-1.32%38,464
Oct 24, 20251.931.961.891.901.90-0.52%14,924
Oct 23, 20251.841.941.841.911.915.52%52,701
Oct 22, 20251.901.901.801.811.81-3.72%84,449
Oct 21, 20251.972.011.871.881.88-4.33%367,843
Oct 20, 20251.961.971.901.971.973.42%72,850
Oct 17, 20251.921.951.901.901.90-1.30%86,964
Oct 16, 20252.072.071.811.931.93-5.17%208,215
Oct 15, 20252.112.111.992.032.031.50%86,008
Oct 14, 20252.012.101.982.002.00-68,185
Oct 13, 20252.042.041.982.002.00-1.96%50,777
Oct 10, 20252.152.172.002.042.04-5.12%75,999
Oct 9, 20252.172.172.102.152.150.70%43,673
Oct 8, 20252.172.172.102.142.140.23%19,260
Oct 7, 20252.262.262.102.132.13-5.75%100,968
Oct 6, 20252.202.262.152.262.266.10%224,978
Oct 3, 20252.142.152.092.132.130.95%125,136
Oct 2, 20252.112.162.052.112.11-155,911
Oct 1, 20252.062.152.002.112.112.93%162,927
Sep 30, 20251.972.081.972.052.055.13%86,943
Sep 29, 20251.932.001.901.951.951.56%112,629
Sep 26, 20252.022.021.881.921.92-1.03%87,382
Sep 25, 20252.062.061.931.941.94-4.90%75,102
Sep 24, 20252.102.102.002.042.04-2.39%62,391
Sep 23, 20252.222.222.092.092.09-5.86%62,831
Sep 22, 20252.082.282.032.222.229.36%137,547
Sep 19, 20252.022.051.952.032.032.01%186,672
Sep 18, 20252.022.081.981.991.99-1.49%88,026
Sep 17, 20252.052.082.002.022.020.50%45,193
Sep 16, 20252.012.032.002.012.01-73,316
Sep 15, 20252.002.011.982.012.011.01%48,491
Sep 12, 20252.092.091.961.991.99-0.75%68,151
Sep 11, 20252.002.041.972.012.010.25%61,931
Sep 10, 20251.942.071.942.002.00-0.99%65,377
Sep 9, 20251.962.041.952.022.021.00%49,670
Sep 8, 20251.952.041.952.002.002.56%62,263
Sep 5, 20252.082.101.941.951.95-5.80%81,138
Sep 4, 20252.062.102.052.072.070.49%18,254
Sep 3, 20252.112.112.052.062.06-0.48%95,035
Sep 2, 20252.052.212.052.072.07-2.36%52,762
Aug 29, 20252.212.232.042.122.12-141,221
Aug 28, 20252.252.252.102.122.12-2.30%79,851
Aug 27, 20252.102.282.102.172.172.12%94,136
Aug 26, 20252.142.182.102.132.130.24%65,853
Aug 25, 20252.222.222.102.122.12-3.64%57,291
Aug 22, 20252.262.302.172.202.200.69%96,727