Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
2.200
-0.010 (-0.45%)
Jun 9, 2025, 4:00 PM - Market closed
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 2.25 | 2.25 | 2.14 | 2.20 | 2.20 | -0.45% | 48,924 |
| 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 |
| May 12, 2025 | 2.08 | 2.12 | 2.00 | 2.09 | 2.09 | 4.50% | 118,842 |
| May 9, 2025 | 1.98 | 2.04 | 1.91 | 2.00 | 2.00 | 2.04% | 108,542 |
| May 8, 2025 | 1.91 | 1.97 | 1.85 | 1.96 | 1.96 | 6.52% | 81,659 |
| May 7, 2025 | 1.90 | 1.94 | 1.75 | 1.84 | 1.84 | -1.60% | 50,468 |
| May 6, 2025 | 2.00 | 2.03 | 1.85 | 1.87 | 1.87 | -3.61% | 82,895 |
| May 5, 2025 | 2.02 | 2.05 | 1.87 | 1.94 | 1.94 | -3.96% | 183,623 |
| May 2, 2025 | 1.87 | 2.10 | 1.84 | 2.02 | 2.02 | 8.02% | 322,140 |
| May 1, 2025 | 1.63 | 2.06 | 1.63 | 1.87 | 1.87 | 14.72% | 288,234 |
| Apr 30, 2025 | 1.52 | 1.67 | 1.51 | 1.63 | 1.63 | 5.16% | 120,287 |
| Apr 29, 2025 | 1.47 | 1.58 | 1.41 | 1.55 | 1.55 | 9.93% | 177,315 |
| Apr 28, 2025 | 1.38 | 1.48 | 1.34 | 1.41 | 1.41 | 6.50% | 65,337 |
| Apr 25, 2025 | 1.39 | 1.40 | 1.30 | 1.32 | 1.32 | -1.19% | 104,622 |
| Apr 24, 2025 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 2.29% | 70,092 |
| Apr 23, 2025 | 1.23 | 1.48 | 1.23 | 1.31 | 1.31 | 1.55% | 225,583 |
| Apr 22, 2025 | 1.30 | 1.36 | 1.25 | 1.29 | 1.29 | 0.78% | 60,005 |
| Apr 21, 2025 | 1.33 | 1.33 | 1.23 | 1.28 | 1.28 | -2.29% | 59,248 |
| Apr 17, 2025 | 1.39 | 1.39 | 1.28 | 1.31 | 1.31 | 2.34% | 80,623 |
| Apr 16, 2025 | 1.45 | 1.47 | 1.20 | 1.28 | 1.28 | -3.32% | 150,628 |
| Apr 15, 2025 | 1.32 | 1.40 | 1.29 | 1.32 | 1.32 | -2.65% | 74,501 |
| Apr 14, 2025 | 1.16 | 1.38 | 1.16 | 1.36 | 1.36 | 15.25% | 414,145 |
| Apr 11, 2025 | 1.17 | 1.26 | 1.11 | 1.18 | 1.18 | 0.85% | 106,947 |
| Apr 10, 2025 | 1.19 | 1.30 | 1.15 | 1.17 | 1.17 | -7.87% | 129,814 |
| Apr 9, 2025 | 1.08 | 1.33 | 1.08 | 1.27 | 1.27 | 8.55% | 328,546 |
| Apr 8, 2025 | 1.12 | 1.21 | 1.12 | 1.17 | 1.17 | 4.46% | 124,700 |
| Apr 7, 2025 | 1.32 | 1.37 | 1.06 | 1.12 | 1.12 | -19.13% | 492,014 |
| Apr 4, 2025 | 1.20 | 1.50 | 1.19 | 1.39 | 1.39 | 5.73% | 210,071 |
| Apr 3, 2025 | 1.52 | 1.52 | 1.29 | 1.31 | 1.31 | -17.09% | 225,006 |
| Apr 2, 2025 | 1.57 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 57,224 |
| Apr 1, 2025 | 1.59 | 1.68 | 1.58 | 1.59 | 1.59 | -0.63% | 64,295 |
| Mar 31, 2025 | 1.72 | 1.80 | 1.60 | 1.60 | 1.60 | -11.11% | 136,476 |
| Mar 28, 2025 | 1.78 | 1.85 | 1.71 | 1.80 | 1.80 | -2.70% | 115,678 |