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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -1.23% | 45,375 |
| Oct 30, 2025 | 1.82 | 1.82 | 1.60 | 1.62 | 1.62 | -9.50% | 129,337 |
| Oct 29, 2025 | 1.87 | 1.93 | 1.77 | 1.79 | 1.79 | -0.56% | 113,536 |
| Oct 28, 2025 | 1.92 | 1.97 | 1.80 | 1.80 | 1.80 | -4.00% | 41,178 |
| Oct 27, 2025 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | -1.32% | 38,464 |
| Oct 24, 2025 | 1.93 | 1.96 | 1.89 | 1.90 | 1.90 | -0.52% | 14,924 |
| Oct 23, 2025 | 1.84 | 1.94 | 1.84 | 1.91 | 1.91 | 5.52% | 52,701 |
| Oct 22, 2025 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -3.72% | 84,449 |
| Oct 21, 2025 | 1.97 | 2.01 | 1.87 | 1.88 | 1.88 | -4.33% | 367,843 |
| Oct 20, 2025 | 1.96 | 1.97 | 1.90 | 1.97 | 1.97 | 3.42% | 72,850 |
| Oct 17, 2025 | 1.92 | 1.95 | 1.90 | 1.90 | 1.90 | -1.30% | 86,964 |
| Oct 16, 2025 | 2.07 | 2.07 | 1.81 | 1.93 | 1.93 | -5.17% | 208,215 |
| Oct 15, 2025 | 2.11 | 2.11 | 1.99 | 2.03 | 2.03 | 1.50% | 86,008 |
| Oct 14, 2025 | 2.01 | 2.10 | 1.98 | 2.00 | 2.00 | - | 68,185 |
| Oct 13, 2025 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -1.96% | 50,777 |
| Oct 10, 2025 | 2.15 | 2.17 | 2.00 | 2.04 | 2.04 | -5.12% | 75,999 |
| Oct 9, 2025 | 2.17 | 2.17 | 2.10 | 2.15 | 2.15 | 0.70% | 43,673 |
| Oct 8, 2025 | 2.17 | 2.17 | 2.10 | 2.14 | 2.14 | 0.23% | 19,260 |
| Oct 7, 2025 | 2.26 | 2.26 | 2.10 | 2.13 | 2.13 | -5.75% | 100,968 |
| Oct 6, 2025 | 2.20 | 2.26 | 2.15 | 2.26 | 2.26 | 6.10% | 224,978 |
| Oct 3, 2025 | 2.14 | 2.15 | 2.09 | 2.13 | 2.13 | 0.95% | 125,136 |
| Oct 2, 2025 | 2.11 | 2.16 | 2.05 | 2.11 | 2.11 | - | 155,911 |
| Oct 1, 2025 | 2.06 | 2.15 | 2.00 | 2.11 | 2.11 | 2.93% | 162,927 |
| Sep 30, 2025 | 1.97 | 2.08 | 1.97 | 2.05 | 2.05 | 5.13% | 86,943 |
| Sep 29, 2025 | 1.93 | 2.00 | 1.90 | 1.95 | 1.95 | 1.56% | 112,629 |
| Sep 26, 2025 | 2.02 | 2.02 | 1.88 | 1.92 | 1.92 | -1.03% | 87,382 |
| Sep 25, 2025 | 2.06 | 2.06 | 1.93 | 1.94 | 1.94 | -4.90% | 75,102 |
| Sep 24, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -2.39% | 62,391 |
| Sep 23, 2025 | 2.22 | 2.22 | 2.09 | 2.09 | 2.09 | -5.86% | 62,831 |
| Sep 22, 2025 | 2.08 | 2.28 | 2.03 | 2.22 | 2.22 | 9.36% | 137,547 |
| Sep 19, 2025 | 2.02 | 2.05 | 1.95 | 2.03 | 2.03 | 2.01% | 186,672 |
| Sep 18, 2025 | 2.02 | 2.08 | 1.98 | 1.99 | 1.99 | -1.49% | 88,026 |
| Sep 17, 2025 | 2.05 | 2.08 | 2.00 | 2.02 | 2.02 | 0.50% | 45,193 |
| Sep 16, 2025 | 2.01 | 2.03 | 2.00 | 2.01 | 2.01 | - | 73,316 |
| Sep 15, 2025 | 2.00 | 2.01 | 1.98 | 2.01 | 2.01 | 1.01% | 48,491 |
| Sep 12, 2025 | 2.09 | 2.09 | 1.96 | 1.99 | 1.99 | -0.75% | 68,151 |
| Sep 11, 2025 | 2.00 | 2.04 | 1.97 | 2.01 | 2.01 | 0.25% | 61,931 |
| Sep 10, 2025 | 1.94 | 2.07 | 1.94 | 2.00 | 2.00 | -0.99% | 65,377 |
| Sep 9, 2025 | 1.96 | 2.04 | 1.95 | 2.02 | 2.02 | 1.00% | 49,670 |
| Sep 8, 2025 | 1.95 | 2.04 | 1.95 | 2.00 | 2.00 | 2.56% | 62,263 |
| Sep 5, 2025 | 2.08 | 2.10 | 1.94 | 1.95 | 1.95 | -5.80% | 81,138 |
| Sep 4, 2025 | 2.06 | 2.10 | 2.05 | 2.07 | 2.07 | 0.49% | 18,254 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -0.48% | 95,035 |
| Sep 2, 2025 | 2.05 | 2.21 | 2.05 | 2.07 | 2.07 | -2.36% | 52,762 |
| Aug 29, 2025 | 2.21 | 2.23 | 2.04 | 2.12 | 2.12 | - | 141,221 |
| Aug 28, 2025 | 2.25 | 2.25 | 2.10 | 2.12 | 2.12 | -2.30% | 79,851 |
| Aug 27, 2025 | 2.10 | 2.28 | 2.10 | 2.17 | 2.17 | 2.12% | 94,136 |
| Aug 26, 2025 | 2.14 | 2.18 | 2.10 | 2.13 | 2.13 | 0.24% | 65,853 |
| Aug 25, 2025 | 2.22 | 2.22 | 2.10 | 2.12 | 2.12 | -3.64% | 57,291 |
| Aug 22, 2025 | 2.26 | 2.30 | 2.17 | 2.20 | 2.20 | 0.69% | 96,727 |