Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.110
+0.020 (1.83%)
Feb 20, 2026, 4:00 PM EST - Market closed
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.11 | 1.17 | 1.07 | 1.11 | 1.11 | 1.83% | 25,612 |
| Feb 19, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -1.80% | 28,646 |
| Feb 18, 2026 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 0.91% | 52,321 |
| Feb 17, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 61,959 |
| Feb 13, 2026 | 1.13 | 1.18 | 1.10 | 1.11 | 1.11 | 1.83% | 96,083 |
| Feb 12, 2026 | 1.21 | 1.21 | 1.09 | 1.09 | 1.09 | -9.17% | 118,504 |
| Feb 11, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 91,950 |
| Feb 10, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 32,490 |
| Feb 9, 2026 | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | 0.87% | 47,891 |
| Feb 6, 2026 | 1.14 | 1.17 | 1.07 | 1.15 | 1.15 | 3.60% | 157,094 |
| Feb 5, 2026 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -4.31% | 106,086 |
| Feb 4, 2026 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | - | 77,881 |
| Feb 3, 2026 | 1.20 | 1.22 | 1.14 | 1.16 | 1.16 | -2.52% | 139,227 |
| Feb 2, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -3.25% | 221,864 |
| Jan 30, 2026 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -4.65% | 144,755 |
| Jan 29, 2026 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | 0.78% | 114,646 |
| Jan 28, 2026 | 1.35 | 1.43 | 1.27 | 1.28 | 1.28 | -0.78% | 148,419 |
| Jan 27, 2026 | 1.43 | 1.44 | 1.27 | 1.29 | 1.29 | -7.19% | 234,959 |
| Jan 26, 2026 | 1.43 | 1.45 | 1.36 | 1.39 | 1.39 | -2.80% | 446,359 |
| Jan 23, 2026 | 1.54 | 1.54 | 1.36 | 1.43 | 1.43 | -5.30% | 640,542 |
| Jan 22, 2026 | 1.49 | 1.53 | 1.38 | 1.51 | 1.51 | 3.42% | 1,137,308 |
| Jan 21, 2026 | 1.51 | 1.51 | 1.35 | 1.46 | 1.46 | 0.69% | 127,126 |
| Jan 20, 2026 | 1.50 | 1.52 | 1.36 | 1.45 | 1.45 | -0.68% | 661,696 |
| Jan 16, 2026 | 1.37 | 1.55 | 1.37 | 1.46 | 1.46 | 2.82% | 185,381 |
| Jan 15, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -0.70% | 58,403 |
| Jan 14, 2026 | 1.37 | 1.45 | 1.37 | 1.43 | 1.43 | 0.70% | 72,823 |
| Jan 13, 2026 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 0.71% | 169,429 |
| Jan 12, 2026 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 7.63% | 151,356 |
| 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 |