Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
4.950
+0.090 (1.85%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 6.23 | 6.63 | 6.10 | 6.63 | 6.63 | 6.42% | 95,524 |
| Jul 2, 2024 | 6.52 | 6.66 | 6.15 | 6.23 | 6.23 | -6.74% | 72,613 |
| Jul 1, 2024 | 6.53 | 6.68 | 6.41 | 6.68 | 6.68 | 0.91% | 18,025 |
| Jun 28, 2024 | 6.89 | 6.99 | 6.55 | 6.62 | 6.62 | -5.29% | 107,543 |
| Jun 27, 2024 | 6.88 | 7.00 | 6.61 | 6.99 | 6.99 | 0.72% | 94,459 |
| Jun 26, 2024 | 6.87 | 7.00 | 6.87 | 6.94 | 6.94 | -0.43% | 82,396 |
| Jun 25, 2024 | 6.62 | 7.15 | 6.62 | 6.97 | 6.97 | 2.65% | 135,737 |
| Jun 24, 2024 | 6.72 | 7.17 | 6.55 | 6.79 | 6.79 | -0.44% | 49,494 |
| Jun 21, 2024 | 6.49 | 6.83 | 6.41 | 6.82 | 6.82 | 3.02% | 86,046 |
| Jun 20, 2024 | 6.36 | 6.62 | 6.15 | 6.62 | 6.62 | 1.85% | 69,931 |
| Jun 18, 2024 | 6.80 | 6.80 | 6.35 | 6.50 | 6.50 | -4.41% | 76,612 |
| Jun 17, 2024 | 6.84 | 7.03 | 6.51 | 6.80 | 6.80 | -2.30% | 108,573 |
| Jun 14, 2024 | 6.80 | 7.05 | 6.80 | 6.96 | 6.96 | 2.35% | 40,119 |
| Jun 13, 2024 | 6.54 | 6.90 | 6.51 | 6.80 | 6.80 | 3.03% | 61,682 |
| Jun 12, 2024 | 6.81 | 7.08 | 6.20 | 6.60 | 6.60 | -1.93% | 137,716 |
| Jun 11, 2024 | 7.59 | 7.81 | 6.64 | 6.73 | 6.73 | -11.45% | 454,246 |
| Jun 10, 2024 | 7.63 | 7.85 | 7.50 | 7.60 | 7.60 | -2.81% | 169,129 |
| Jun 7, 2024 | 7.90 | 8.08 | 7.76 | 7.82 | 7.82 | 2.22% | 109,760 |
| Jun 6, 2024 | 8.90 | 8.99 | 7.61 | 7.65 | 7.65 | -13.36% | 310,427 |
| Jun 5, 2024 | 9.20 | 9.42 | 8.46 | 8.83 | 8.83 | -4.85% | 286,741 |
| Jun 4, 2024 | 10.02 | 10.08 | 9.15 | 9.28 | 9.28 | -9.99% | 222,411 |
| Jun 3, 2024 | 9.85 | 10.44 | 9.48 | 10.31 | 10.31 | 5.10% | 388,795 |
| May 31, 2024 | 12.87 | 12.87 | 9.45 | 9.81 | 9.81 | -24.77% | 832,274 |
| May 30, 2024 | 13.01 | 13.50 | 12.37 | 13.04 | 13.04 | -4.68% | 1,266,441 |
| May 29, 2024 | 11.30 | 13.85 | 10.90 | 13.68 | 13.68 | 25.50% | 1,789,319 |
| May 28, 2024 | 9.39 | 10.90 | 9.39 | 10.90 | 10.90 | 9.00% | 339,759 |
| May 24, 2024 | 9.96 | 10.00 | 7.98 | 10.00 | 10.00 | 0.10% | 703,564 |
| May 23, 2024 | 9.30 | 10.00 | 8.82 | 9.99 | 9.99 | 9.66% | 410,202 |
| May 22, 2024 | 9.00 | 9.36 | 9.00 | 9.11 | 9.11 | -0.98% | 173,476 |
| May 21, 2024 | 8.53 | 9.30 | 8.37 | 9.20 | 9.20 | 7.73% | 339,813 |
| May 20, 2024 | 8.68 | 8.98 | 8.10 | 8.54 | 8.54 | 1.67% | 322,838 |
| May 17, 2024 | 8.21 | 9.68 | 8.06 | 8.40 | 8.40 | 0.84% | 221,788 |
| May 16, 2024 | 7.78 | 8.38 | 7.78 | 8.33 | 8.33 | 5.98% | 181,078 |
| May 15, 2024 | 7.99 | 8.48 | 7.69 | 7.86 | 7.86 | -0.63% | 333,837 |
| May 14, 2024 | 7.87 | 8.25 | 7.73 | 7.91 | 7.91 | 1.15% | 86,912 |
| May 13, 2024 | 7.46 | 8.00 | 7.30 | 7.82 | 7.82 | 4.27% | 83,059 |
| May 10, 2024 | 8.37 | 8.48 | 7.50 | 7.50 | 7.50 | -6.37% | 84,578 |
| May 9, 2024 | 8.68 | 8.70 | 7.90 | 8.01 | 8.01 | -7.40% | 93,909 |
| May 8, 2024 | 7.98 | 8.82 | 7.86 | 8.65 | 8.65 | 10.90% | 231,297 |
| May 7, 2024 | 7.44 | 7.89 | 7.26 | 7.80 | 7.80 | 6.70% | 64,468 |