Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.970
-0.020 (-1.01%)
Mar 4, 2025, 9:42 AM EST - Market open
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.20 | 2.23 | 1.96 | 1.97 | 1.97 | -7.51% | 100,283 |
| Feb 28, 2025 | 2.27 | 2.30 | 2.00 | 2.13 | 2.13 | -4.48% | 80,315 |
| Feb 27, 2025 | 2.40 | 2.48 | 2.20 | 2.23 | 2.23 | -6.30% | 112,140 |
| Feb 26, 2025 | 2.29 | 2.42 | 2.29 | 2.38 | 2.38 | 1.28% | 126,658 |
| Feb 25, 2025 | 2.41 | 2.62 | 2.27 | 2.35 | 2.35 | -2.08% | 147,066 |
| Feb 24, 2025 | 2.57 | 2.57 | 2.37 | 2.40 | 2.40 | -6.61% | 146,628 |
| Feb 21, 2025 | 2.61 | 2.78 | 2.50 | 2.57 | 2.57 | -0.77% | 126,018 |
| Feb 20, 2025 | 2.67 | 2.83 | 2.56 | 2.59 | 2.59 | -2.45% | 157,202 |
| Feb 19, 2025 | 2.99 | 3.13 | 2.65 | 2.66 | 2.66 | -12.09% | 253,145 |
| Feb 18, 2025 | 2.64 | 3.57 | 2.64 | 3.02 | 3.02 | 18.43% | 540,006 |
| Feb 14, 2025 | 2.39 | 2.57 | 2.38 | 2.55 | 2.55 | 6.69% | 128,403 |
| Feb 13, 2025 | 2.39 | 2.47 | 2.31 | 2.39 | 2.39 | 6.70% | 141,921 |
| Feb 12, 2025 | 2.61 | 2.62 | 2.21 | 2.24 | 2.24 | -10.04% | 241,100 |
| Feb 11, 2025 | 2.48 | 2.51 | 2.36 | 2.49 | 2.49 | 1.22% | 62,247 |
| Feb 10, 2025 | 2.63 | 2.68 | 2.42 | 2.46 | 2.46 | -6.46% | 104,252 |
| Feb 7, 2025 | 2.63 | 2.75 | 2.63 | 2.63 | 2.63 | -1.13% | 132,229 |
| Feb 6, 2025 | 2.81 | 2.82 | 2.62 | 2.66 | 2.66 | -4.14% | 97,157 |
| Feb 5, 2025 | 2.70 | 2.83 | 2.68 | 2.78 | 2.78 | -0.54% | 79,648 |
| Feb 4, 2025 | 2.67 | 2.79 | 2.67 | 2.79 | 2.79 | 4.89% | 81,769 |
| Feb 3, 2025 | 2.76 | 2.76 | 2.61 | 2.66 | 2.66 | -2.56% | 108,769 |
| Jan 31, 2025 | 2.81 | 3.00 | 2.73 | 2.73 | 2.73 | -4.21% | 97,072 |
| Jan 30, 2025 | 2.84 | 3.04 | 2.82 | 2.85 | 2.85 | 0.35% | 94,232 |
| Jan 29, 2025 | 2.95 | 2.97 | 2.80 | 2.84 | 2.84 | -4.38% | 95,188 |
| Jan 28, 2025 | 3.01 | 3.12 | 2.73 | 2.97 | 2.97 | -0.34% | 119,905 |
| Jan 27, 2025 | 3.22 | 3.22 | 2.97 | 2.98 | 2.98 | -6.58% | 125,736 |
| Jan 24, 2025 | 3.24 | 3.35 | 3.05 | 3.19 | 3.19 | -0.62% | 114,820 |
| Jan 23, 2025 | 3.21 | 3.34 | 3.10 | 3.21 | 3.21 | 0.31% | 120,126 |
| Jan 22, 2025 | 3.21 | 3.30 | 3.10 | 3.20 | 3.20 | - | 135,452 |
| Jan 21, 2025 | 3.44 | 3.52 | 3.17 | 3.20 | 3.20 | -7.78% | 127,951 |
| Jan 17, 2025 | 3.63 | 3.65 | 3.33 | 3.47 | 3.47 | -1.98% | 133,397 |
| Jan 16, 2025 | 3.40 | 3.57 | 3.21 | 3.54 | 3.54 | 11.32% | 138,630 |
| Jan 15, 2025 | 3.23 | 3.41 | 3.15 | 3.18 | 3.18 | -2.45% | 139,734 |
| Jan 14, 2025 | 3.34 | 3.46 | 3.05 | 3.26 | 3.26 | -2.40% | 159,876 |
| Jan 13, 2025 | 3.59 | 3.68 | 3.30 | 3.34 | 3.34 | -5.65% | 195,693 |
| Jan 10, 2025 | 3.64 | 3.86 | 3.50 | 3.54 | 3.54 | -1.94% | 124,615 |
| Jan 8, 2025 | 3.86 | 3.93 | 3.50 | 3.61 | 3.61 | -9.52% | 118,156 |
| Jan 7, 2025 | 3.89 | 4.05 | 3.65 | 3.99 | 3.99 | 6.12% | 132,771 |
| Jan 6, 2025 | 3.96 | 4.08 | 3.70 | 3.76 | 3.76 | -1.83% | 108,877 |
| Jan 3, 2025 | 3.89 | 4.09 | 3.75 | 3.83 | 3.83 | -1.54% | 102,739 |
| Jan 2, 2025 | 3.79 | 3.89 | 3.70 | 3.89 | 3.89 | 7.76% | 103,365 |
| Dec 31, 2024 | 3.85 | 3.86 | 3.60 | 3.61 | 3.61 | 0.28% | 134,449 |
| Dec 30, 2024 | 4.10 | 4.10 | 3.59 | 3.60 | 3.60 | -13.46% | 127,189 |
| Dec 27, 2024 | 4.08 | 4.40 | 3.93 | 4.16 | 4.16 | 3.23% | 255,846 |
| Dec 26, 2024 | 3.80 | 4.19 | 3.71 | 4.03 | 4.03 | 3.07% | 128,630 |
| Dec 24, 2024 | 3.85 | 3.93 | 3.71 | 3.91 | 3.91 | 0.51% | 67,619 |
| Dec 23, 2024 | 3.62 | 3.95 | 3.40 | 3.89 | 3.89 | 6.58% | 214,626 |
| Dec 20, 2024 | 3.54 | 3.95 | 3.39 | 3.65 | 3.65 | 3.40% | 332,361 |
| Dec 19, 2024 | 3.42 | 3.59 | 3.29 | 3.53 | 3.53 | 3.22% | 138,053 |
| Dec 18, 2024 | 3.54 | 3.59 | 3.34 | 3.42 | 3.42 | -3.93% | 66,879 |
| Dec 17, 2024 | 3.27 | 3.60 | 3.27 | 3.56 | 3.56 | 6.91% | 95,671 |
| Dec 16, 2024 | 3.42 | 3.42 | 3.15 | 3.33 | 3.33 | -2.35% | 163,565 |
| Dec 13, 2024 | 3.57 | 3.63 | 3.34 | 3.41 | 3.41 | -4.48% | 141,199 |
| Dec 12, 2024 | 3.60 | 3.69 | 3.50 | 3.57 | 3.57 | 0.28% | 131,891 |
| Dec 11, 2024 | 3.62 | 3.64 | 3.35 | 3.56 | 3.56 | -2.73% | 168,410 |
| Dec 10, 2024 | 3.86 | 4.00 | 3.60 | 3.66 | 3.66 | -5.18% | 174,150 |
| Dec 9, 2024 | 4.00 | 4.04 | 3.82 | 3.86 | 3.86 | -1.78% | 179,513 |
| Dec 6, 2024 | 3.94 | 4.02 | 3.91 | 3.93 | 3.93 | -0.25% | 137,591 |
| Dec 5, 2024 | 4.00 | 4.09 | 3.92 | 3.94 | 3.94 | -1.01% | 112,328 |
| Dec 4, 2024 | 4.20 | 4.25 | 3.92 | 3.98 | 3.98 | -7.23% | 168,108 |
| Dec 3, 2024 | 4.11 | 4.45 | 4.01 | 4.29 | 4.29 | 4.13% | 220,477 |
| Dec 2, 2024 | 4.01 | 4.17 | 3.90 | 4.12 | 4.12 | 1.48% | 167,742 |
| Nov 29, 2024 | 4.02 | 4.34 | 3.93 | 4.06 | 4.06 | 1.50% | 125,338 |
| Nov 27, 2024 | 4.15 | 4.26 | 3.98 | 4.00 | 4.00 | -4.53% | 113,523 |
| Nov 26, 2024 | 4.21 | 4.31 | 3.99 | 4.19 | 4.19 | -0.24% | 101,522 |
| Nov 25, 2024 | 4.34 | 4.47 | 4.20 | 4.20 | 4.20 | -1.64% | 147,355 |
| Nov 22, 2024 | 4.27 | 4.50 | 4.20 | 4.27 | 4.27 | -0.93% | 112,820 |
| Nov 21, 2024 | 4.55 | 4.58 | 3.96 | 4.31 | 4.31 | -3.15% | 301,142 |
| Nov 20, 2024 | 4.57 | 4.58 | 4.40 | 4.45 | 4.45 | 0.68% | 185,459 |
| Nov 19, 2024 | 4.46 | 4.55 | 4.35 | 4.42 | 4.42 | 0.23% | 124,630 |
| Nov 18, 2024 | 4.45 | 4.59 | 4.41 | 4.41 | 4.41 | -2.11% | 156,876 |
| Nov 15, 2024 | 4.41 | 4.67 | 4.34 | 4.51 | 4.51 | 0.33% | 155,167 |
| Nov 14, 2024 | 4.47 | 4.50 | 4.31 | 4.49 | 4.49 | -0.22% | 135,561 |
| Nov 13, 2024 | 4.33 | 4.59 | 4.31 | 4.50 | 4.50 | 4.17% | 193,946 |
| Nov 12, 2024 | 4.53 | 4.57 | 4.27 | 4.32 | 4.32 | -5.68% | 118,407 |
| Nov 11, 2024 | 4.65 | 4.74 | 4.31 | 4.58 | 4.58 | 0.66% | 220,068 |
| Nov 8, 2024 | 4.33 | 4.64 | 4.32 | 4.55 | 4.55 | 5.08% | 256,716 |
| Nov 7, 2024 | 4.32 | 4.47 | 4.29 | 4.33 | 4.33 | 0.23% | 133,947 |
| Nov 6, 2024 | 4.20 | 4.37 | 4.15 | 4.32 | 4.32 | 1.89% | 106,767 |
| Nov 5, 2024 | 4.44 | 4.49 | 4.23 | 4.24 | 4.24 | -2.97% | 98,588 |
| Nov 4, 2024 | 4.40 | 4.64 | 4.32 | 4.37 | 4.37 | 0.46% | 134,610 |
| Nov 1, 2024 | 4.45 | 4.51 | 4.30 | 4.35 | 4.35 | -0.91% | 128,903 |
| Oct 31, 2024 | 4.32 | 4.47 | 4.23 | 4.39 | 4.39 | 1.39% | 171,379 |
| Oct 30, 2024 | 4.26 | 4.36 | 4.23 | 4.33 | 4.33 | 0.96% | 91,124 |
| Oct 29, 2024 | 4.35 | 4.36 | 4.24 | 4.29 | 4.29 | -0.02% | 87,206 |
| Oct 28, 2024 | 4.34 | 4.46 | 4.29 | 4.29 | 4.29 | -0.23% | 107,250 |
| Oct 25, 2024 | 4.70 | 4.70 | 4.30 | 4.30 | 4.30 | -3.37% | 121,072 |
| Oct 24, 2024 | 4.62 | 4.65 | 4.42 | 4.45 | 4.45 | -0.67% | 121,191 |
| Oct 23, 2024 | 4.48 | 4.50 | 4.35 | 4.48 | 4.48 | 0.67% | 109,519 |
| Oct 22, 2024 | 4.45 | 4.51 | 4.35 | 4.45 | 4.45 | 2.30% | 99,431 |
| Oct 21, 2024 | 4.87 | 4.87 | 4.33 | 4.35 | 4.35 | -9.94% | 130,391 |
| Oct 18, 2024 | 4.53 | 4.86 | 4.45 | 4.83 | 4.83 | 5.46% | 107,882 |
| Oct 17, 2024 | 4.36 | 4.58 | 4.26 | 4.58 | 4.58 | 5.53% | 104,156 |
| Oct 16, 2024 | 4.36 | 4.56 | 4.30 | 4.34 | 4.34 | -0.46% | 109,455 |
| Oct 15, 2024 | 4.55 | 4.57 | 4.26 | 4.36 | 4.36 | -4.28% | 137,484 |
| Oct 14, 2024 | 4.50 | 4.57 | 4.47 | 4.56 | 4.56 | 0.77% | 87,936 |
| Oct 11, 2024 | 4.41 | 4.64 | 4.36 | 4.52 | 4.52 | 1.12% | 100,337 |
| Oct 10, 2024 | 4.65 | 4.66 | 4.42 | 4.47 | 4.47 | -2.40% | 127,596 |
| Oct 9, 2024 | 4.70 | 4.74 | 4.51 | 4.58 | 4.58 | -3.58% | 130,991 |
| Oct 8, 2024 | 4.92 | 4.95 | 4.62 | 4.75 | 4.75 | -2.26% | 107,308 |
| Oct 7, 2024 | 5.09 | 5.09 | 4.75 | 4.86 | 4.86 | -2.61% | 142,432 |