Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.220
-0.040 (-3.17%)
At close: Jun 5, 2026, 4:00 PM EDT
1.210
-0.010 (-0.82%)
After-hours: Jun 5, 2026, 4:10 PM EDT
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 151,049 |
| Jun 4, 2026 | 1.30 | 1.36 | 1.25 | 1.26 | 1.26 | -3.08% | 122,985 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -1.52% | 40,704 |
| Jun 2, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 26,407 |
| Jun 1, 2026 | 1.29 | 1.36 | 1.29 | 1.33 | 1.33 | 3.91% | 28,902 |
| May 29, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 18,632 |
| May 28, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 75,931 |
| May 27, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 104,852 |
| May 26, 2026 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | -1.48% | 84,267 |
| May 22, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -1.46% | 196,726 |
| May 21, 2026 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | -1.44% | 81,692 |
| May 20, 2026 | 1.39 | 1.50 | 1.32 | 1.39 | 1.39 | - | 223,112 |
| May 19, 2026 | 1.40 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 159,537 |
| May 18, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -1.43% | 90,588 |
| May 15, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | - | 62,951 |
| May 14, 2026 | 1.40 | 1.43 | 1.32 | 1.40 | 1.40 | -2.10% | 110,251 |
| May 13, 2026 | 1.50 | 1.51 | 1.36 | 1.43 | 1.43 | -3.38% | 157,517 |
| May 12, 2026 | 1.21 | 1.56 | 1.21 | 1.48 | 1.48 | 27.59% | 645,676 |
| May 11, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 103,389 |
| May 8, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 118,267 |
| May 7, 2026 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | - | 45,447 |
| May 6, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.11% | 28,638 |
| May 5, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.66% | 1,421,735 |
| May 4, 2026 | 1.28 | 1.30 | 1.15 | 1.23 | 1.23 | -5.38% | 115,503 |
| May 1, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 31,239 |
| Apr 30, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 21,899 |
| Apr 29, 2026 | 1.30 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 82,468 |
| Apr 28, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 24,883 |
| Apr 27, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.33 | - | 11,771 |
| Apr 24, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | -1.48% | 29,225 |
| Apr 23, 2026 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | - | 134,031 |
| Apr 22, 2026 | 1.37 | 1.38 | 1.32 | 1.35 | 1.35 | - | 26,571 |
| Apr 21, 2026 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 62,972 |
| Apr 20, 2026 | 1.38 | 1.48 | 1.36 | 1.39 | 1.39 | 2.21% | 57,860 |
| Apr 17, 2026 | 1.38 | 1.40 | 1.30 | 1.36 | 1.36 | -1.45% | 165,514 |
| Apr 16, 2026 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -4.17% | 95,659 |
| Apr 15, 2026 | 1.34 | 1.45 | 1.34 | 1.44 | 1.44 | 6.67% | 105,136 |
| Apr 14, 2026 | 1.39 | 1.40 | 1.28 | 1.35 | 1.35 | -6.25% | 139,620 |
| Apr 13, 2026 | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | -3.36% | 60,853 |
| Apr 10, 2026 | 1.51 | 1.62 | 1.35 | 1.49 | 1.49 | 2.05% | 498,192 |
| Apr 9, 2026 | 1.28 | 1.47 | 1.28 | 1.46 | 1.46 | 15.87% | 149,292 |
| Apr 8, 2026 | 1.21 | 1.32 | 1.21 | 1.26 | 1.26 | 5.00% | 99,542 |
| Apr 7, 2026 | 1.12 | 1.22 | 1.10 | 1.20 | 1.20 | 6.19% | 132,920 |
| Apr 6, 2026 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | - | 75,889 |
| Apr 2, 2026 | 1.14 | 1.16 | 1.10 | 1.13 | 1.13 | -3.42% | 39,727 |
| Apr 1, 2026 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | 1.74% | 34,263 |
| Mar 31, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 33,312 |
| Mar 30, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 76,701 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.09 | 1.10 | 1.10 | -5.17% | 42,379 |
| Mar 26, 2026 | 1.19 | 1.21 | 1.13 | 1.16 | 1.16 | -1.28% | 64,299 |