Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
2.219
+0.019 (0.88%)
Jul 1, 2025, 1:37 PM - Market open
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 2.20 | 2.27 | 2.12 | 2.21 | - | 0.45% | 22,167 |
| Jun 30, 2025 | 2.26 | 2.34 | 2.09 | 2.20 | 2.20 | 0.46% | 134,323 |
| Jun 27, 2025 | 2.33 | 2.34 | 2.15 | 2.19 | 2.19 | -6.81% | 107,130 |
| Jun 26, 2025 | 2.57 | 2.57 | 2.29 | 2.35 | 2.35 | -7.84% | 93,306 |
| Jun 25, 2025 | 2.61 | 2.75 | 2.31 | 2.55 | 2.55 | 5.37% | 141,425 |
| Jun 24, 2025 | 2.22 | 2.42 | 2.22 | 2.42 | 2.42 | 8.52% | 52,824 |
| Jun 23, 2025 | 2.19 | 2.34 | 2.18 | 2.23 | 2.23 | 1.83% | 79,227 |
| Jun 20, 2025 | 2.27 | 2.31 | 2.16 | 2.19 | 2.19 | -0.45% | 72,146 |
| Jun 18, 2025 | 2.18 | 2.27 | 2.16 | 2.20 | 2.20 | -0.45% | 48,243 |
| Jun 17, 2025 | 2.22 | 2.23 | 2.17 | 2.21 | 2.21 | -0.45% | 56,874 |
| Jun 16, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 1.83% | 39,834 |
| Jun 13, 2025 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | 46,655 |
| Jun 12, 2025 | 2.17 | 2.23 | 2.17 | 2.18 | 2.18 | -0.91% | 23,356 |
| Jun 11, 2025 | 2.26 | 2.26 | 2.17 | 2.20 | 2.20 | 1.38% | 40,617 |
| Jun 10, 2025 | 2.18 | 2.24 | 2.16 | 2.17 | 2.17 | -1.36% | 40,557 |
| Jun 9, 2025 | 2.25 | 2.25 | 2.14 | 2.20 | 2.20 | -0.45% | 48,930 |
| 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 |