Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
2.225
-0.075 (-3.26%)
Jul 25, 2025, 11:22 AM - Market open
Lotus Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 2.42 | 2.46 | 2.25 | 2.30 | 2.30 | -5.35% | 61,302 |
Jul 23, 2025 | 2.28 | 2.50 | 2.28 | 2.43 | 2.43 | 6.58% | 54,954 |
Jul 22, 2025 | 2.35 | 2.37 | 2.27 | 2.28 | 2.28 | -4.60% | 41,743 |
Jul 21, 2025 | 2.33 | 2.50 | 2.33 | 2.39 | 2.39 | 1.27% | 193,256 |
Jul 18, 2025 | 2.34 | 2.38 | 2.28 | 2.36 | 2.36 | -0.84% | 86,455 |
Jul 17, 2025 | 2.23 | 2.39 | 2.23 | 2.38 | 2.38 | 5.31% | 50,290 |
Jul 16, 2025 | 2.22 | 2.30 | 2.15 | 2.26 | 2.26 | 3.20% | 113,300 |
Jul 15, 2025 | 2.20 | 2.22 | 2.14 | 2.19 | 2.19 | -0.45% | 54,846 |
Jul 14, 2025 | 2.16 | 2.20 | 2.14 | 2.20 | 2.20 | 0.92% | 68,967 |
Jul 11, 2025 | 2.15 | 2.26 | 2.15 | 2.18 | 2.18 | 1.40% | 81,792 |
Jul 10, 2025 | 2.16 | 2.26 | 2.14 | 2.15 | 2.15 | 0.94% | 45,399 |
Jul 9, 2025 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -0.47% | 37,735 |
Jul 8, 2025 | 2.11 | 2.18 | 2.11 | 2.14 | 2.14 | -0.47% | 60,107 |
Jul 7, 2025 | 2.19 | 2.26 | 2.10 | 2.15 | 2.15 | -4.44% | 102,152 |
Jul 3, 2025 | 2.16 | 2.29 | 2.10 | 2.25 | 2.25 | 5.63% | 80,608 |
Jul 2, 2025 | 2.16 | 2.24 | 2.06 | 2.13 | 2.13 | -3.18% | 180,366 |
Jul 1, 2025 | 2.20 | 2.27 | 2.12 | 2.20 | 2.20 | - | 131,080 |
Jun 30, 2025 | 2.26 | 2.34 | 2.09 | 2.20 | 2.20 | 0.46% | 134,323 |
Jun 27, 2025 | 2.33 | 2.34 | 2.15 | 2.19 | 2.19 | -6.81% | 107,130 |
Jun 26, 2025 | 2.57 | 2.57 | 2.29 | 2.35 | 2.35 | -7.84% | 93,306 |
Jun 25, 2025 | 2.61 | 2.75 | 2.31 | 2.55 | 2.55 | 5.37% | 141,425 |
Jun 24, 2025 | 2.22 | 2.42 | 2.22 | 2.42 | 2.42 | 8.52% | 52,824 |
Jun 23, 2025 | 2.19 | 2.34 | 2.18 | 2.23 | 2.23 | 1.83% | 79,227 |
Jun 20, 2025 | 2.27 | 2.31 | 2.16 | 2.19 | 2.19 | -0.45% | 72,146 |
Jun 18, 2025 | 2.18 | 2.27 | 2.16 | 2.20 | 2.20 | -0.45% | 48,243 |
Jun 17, 2025 | 2.22 | 2.23 | 2.17 | 2.21 | 2.21 | -0.45% | 56,874 |
Jun 16, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 1.83% | 39,834 |
Jun 13, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 46,655 |
Jun 12, 2025 | 2.17 | 2.23 | 2.17 | 2.18 | 2.18 | -0.91% | 23,356 |
Jun 11, 2025 | 2.26 | 2.26 | 2.17 | 2.20 | 2.20 | 1.38% | 40,617 |
Jun 10, 2025 | 2.18 | 2.24 | 2.16 | 2.17 | 2.17 | -1.36% | 40,557 |
Jun 9, 2025 | 2.25 | 2.25 | 2.14 | 2.20 | 2.20 | -0.45% | 48,930 |
Jun 6, 2025 | 2.21 | 2.24 | 2.08 | 2.21 | 2.21 | 1.84% | 61,978 |
Jun 5, 2025 | 2.10 | 2.19 | 2.07 | 2.17 | 2.17 | 5.85% | 73,168 |
Jun 4, 2025 | 2.17 | 2.23 | 2.05 | 2.05 | 2.05 | -5.53% | 95,971 |
Jun 3, 2025 | 2.16 | 2.20 | 2.02 | 2.17 | 2.17 | 0.46% | 115,251 |
Jun 2, 2025 | 2.28 | 2.28 | 2.05 | 2.16 | 2.16 | 0.93% | 61,929 |
May 30, 2025 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | -0.93% | 29,508 |
May 29, 2025 | 2.06 | 2.17 | 2.01 | 2.16 | 2.16 | 6.40% | 165,006 |
May 28, 2025 | 2.02 | 2.09 | 2.00 | 2.03 | 2.03 | 2.01% | 164,870 |
May 27, 2025 | 2.11 | 2.19 | 1.99 | 1.99 | 1.99 | -6.57% | 109,365 |
May 23, 2025 | 2.21 | 2.21 | 2.10 | 2.13 | 2.13 | -3.62% | 137,239 |
May 22, 2025 | 2.05 | 2.21 | 1.96 | 2.21 | 2.21 | 6.76% | 289,402 |
May 21, 2025 | 2.25 | 2.30 | 2.01 | 2.07 | 2.07 | -8.81% | 431,542 |
May 20, 2025 | 2.20 | 2.30 | 2.15 | 2.27 | 2.27 | 3.65% | 247,429 |
May 19, 2025 | 2.23 | 2.37 | 2.15 | 2.19 | 2.19 | -1.79% | 349,274 |
May 16, 2025 | 2.27 | 2.33 | 2.19 | 2.23 | 2.23 | -1.33% | 71,365 |
May 15, 2025 | 2.15 | 2.29 | 2.01 | 2.26 | 2.26 | 4.63% | 267,244 |
May 14, 2025 | 2.24 | 2.24 | 2.11 | 2.16 | 2.16 | 0.93% | 72,711 |
May 13, 2025 | 2.09 | 2.24 | 2.07 | 2.14 | 2.14 | 2.39% | 187,459 |