Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.310
-0.010 (-0.76%)
At close: Jan 9, 2026, 4:00 PM EST
1.330
+0.020 (1.53%)
After-hours: Jan 9, 2026, 4:35 PM EST
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 12,989 |
| Jan 8, 2026 | 1.31 | 1.34 | 1.27 | 1.32 | 1.32 | -2.22% | 21,523 |
| Jan 7, 2026 | 1.49 | 1.50 | 1.27 | 1.35 | 1.35 | -6.25% | 338,184 |
| Jan 6, 2026 | 1.51 | 1.55 | 1.38 | 1.44 | 1.44 | -4.00% | 640,307 |
| Jan 5, 2026 | 1.41 | 1.55 | 1.41 | 1.50 | 1.50 | 5.63% | 90,974 |
| Jan 2, 2026 | 1.44 | 1.47 | 1.35 | 1.42 | 1.42 | 0.71% | 39,592 |
| Dec 31, 2025 | 1.44 | 1.44 | 1.31 | 1.41 | 1.41 | -2.08% | 98,600 |
| Dec 30, 2025 | 1.36 | 1.47 | 1.36 | 1.44 | 1.44 | 3.60% | 230,984 |
| Dec 29, 2025 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 6.11% | 210,021 |
| Dec 26, 2025 | 1.33 | 1.35 | 1.27 | 1.31 | 1.31 | -0.76% | 32,320 |
| Dec 24, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | - | 8,766 |
| Dec 23, 2025 | 1.33 | 1.34 | 1.26 | 1.32 | 1.32 | -2.94% | 75,850 |
| Dec 22, 2025 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 14,846 |
| Dec 19, 2025 | 1.38 | 1.39 | 1.31 | 1.34 | 1.34 | -3.60% | 85,760 |
| Dec 18, 2025 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 0.72% | 14,254 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.37 | 1.38 | 1.38 | -1.08% | 15,835 |
| Dec 16, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 0.36% | 12,643 |
| Dec 15, 2025 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | 2.21% | 90,825 |
| Dec 12, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 1.49% | 78,405 |
| Dec 11, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 19,869 |
| Dec 10, 2025 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 2.26% | 19,760 |
| Dec 9, 2025 | 1.31 | 1.38 | 1.28 | 1.33 | 1.33 | -1.85% | 68,653 |
| Dec 8, 2025 | 1.39 | 1.41 | 1.32 | 1.36 | 1.36 | -1.09% | 116,969 |
| Dec 5, 2025 | 1.44 | 1.45 | 1.28 | 1.37 | 1.37 | - | 84,482 |
| Dec 4, 2025 | 1.32 | 1.42 | 1.32 | 1.37 | 1.37 | 3.79% | 61,655 |
| Dec 3, 2025 | 1.50 | 1.63 | 1.19 | 1.32 | 1.32 | -12.00% | 423,669 |
| Dec 2, 2025 | 1.23 | 1.52 | 1.23 | 1.50 | 1.50 | 17.19% | 246,653 |
| Dec 1, 2025 | 1.38 | 1.38 | 1.21 | 1.28 | 1.28 | -5.19% | 112,731 |
| Nov 28, 2025 | 1.32 | 1.41 | 1.32 | 1.35 | 1.35 | 0.75% | 48,354 |
| Nov 26, 2025 | 1.34 | 1.38 | 1.26 | 1.34 | 1.34 | 3.88% | 20,177 |
| Nov 25, 2025 | 1.25 | 1.33 | 1.20 | 1.29 | 1.29 | 3.20% | 74,886 |
| Nov 24, 2025 | 1.28 | 1.33 | 1.25 | 1.25 | 1.25 | -1.57% | 77,079 |
| Nov 21, 2025 | 1.22 | 1.34 | 1.20 | 1.27 | 1.27 | 4.10% | 42,586 |
| Nov 20, 2025 | 1.25 | 1.36 | 1.22 | 1.22 | 1.22 | -3.17% | 30,089 |
| Nov 19, 2025 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -1.56% | 35,088 |
| Nov 18, 2025 | 1.39 | 1.39 | 1.22 | 1.28 | 1.28 | -3.03% | 80,064 |
| Nov 17, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | - | 23,694 |
| Nov 14, 2025 | 1.39 | 1.39 | 1.27 | 1.32 | 1.32 | -6.38% | 47,151 |
| Nov 13, 2025 | 1.44 | 1.49 | 1.40 | 1.41 | 1.41 | 1.44% | 42,467 |
| Nov 12, 2025 | 1.55 | 1.55 | 1.37 | 1.39 | 1.39 | -7.33% | 141,499 |
| Nov 11, 2025 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | -3.23% | 85,814 |
| Nov 10, 2025 | 1.63 | 1.67 | 1.51 | 1.55 | 1.55 | -4.32% | 114,988 |
| Nov 7, 2025 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | 0.31% | 34,746 |
| Nov 6, 2025 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | -2.12% | 26,162 |
| Nov 5, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.85% | 5,522 |
| Nov 4, 2025 | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | -0.61% | 40,145 |
| Nov 3, 2025 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | 1.87% | 45,267 |
| Oct 31, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -1.23% | 45,379 |
| 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 |