Lotus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.78	0.80	0.76	0.78	0.78	1.49%	69,498
Oct 7, 2026	0.81	0.83	0.76	0.77	0.77	2.52%	64,379
Oct 6, 2026	0.81	0.86	0.75	0.75	0.75	-9.48%	176,365
Oct 5, 2026	0.86	0.87	0.81	0.83	0.83	-2.67%	74,679
Oct 2, 2026	0.87	0.91	0.82	0.85	0.85	3.96%	91,334
Oct 1, 2026	0.85	0.87	0.82	0.82	0.82	-3.49%	133,208
Sep 30, 2026	0.88	0.92	0.85	0.85	0.85	-2.30%	34,307
Sep 29, 2026	0.87	0.87	0.86	0.87	0.87	-0.01%	10,136
Sep 28, 2026	0.91	0.92	0.87	0.87	0.87	-3.31%	28,350
Sep 25, 2026	0.84	0.92	0.84	0.90	0.90	2.40%	33,800
Sep 24, 2026	0.89	0.89	0.87	0.88	0.88	0.21%	129,435
Sep 23, 2026	0.90	0.97	0.86	0.88	0.88	-3.58%	80,859
Sep 22, 2026	0.94	1.05	0.90	0.91	0.91	-4.22%	111,662
Sep 21, 2026	0.93	0.95	0.90	0.95	0.95	7.43%	70,505
Sep 18, 2026	0.94	0.96	0.88	0.88	0.88	-6.50%	95,071
Sep 17, 2026	0.99	1.00	0.94	0.95	0.95	-3.99%	72,520
Sep 16, 2026	0.98	1.00	0.98	0.98	0.98	0.52%	154,601
Sep 15, 2026	1.00	1.03	0.97	0.98	0.98	-1.81%	349,897
Sep 14, 2026	1.08	1.18	0.99	1.00	1.00	-8.46%	201,161
Sep 11, 2026	1.06	1.10	1.04	1.09	1.09	7.92%	137,628
Sep 10, 2026	1.04	1.06	1.00	1.01	1.01	-1.94%	395,740
Sep 9, 2026	1.12	1.12	1.02	1.03	1.03	-7.21%	502,855
Sep 8, 2026	1.15	1.17	1.06	1.11	1.11	-3.48%	736,556
Sep 4, 2026	1.16	1.18	1.13	1.15	1.15	-0.86%	148,436
Sep 3, 2026	1.19	1.20	1.15	1.16	1.16	-2.52%	188,431
Sep 2, 2026	1.22	1.23	1.16	1.19	1.19	-1.65%	316,023
Sep 1, 2026	1.17	1.23	1.15	1.21	1.21	5.22%	311,325
Aug 31, 2026	1.23	1.30	1.14	1.15	1.15	-7.26%	1,048,098
Aug 28, 2026	1.25	1.32	1.21	1.24	1.24	-0.80%	1,098,956
Aug 27, 2026	1.28	1.42	1.22	1.25	1.25	5.04%	1,327,003
Aug 26, 2026	1.14	1.23	1.14	1.19	1.19	3.48%	570,806
Aug 25, 2026	1.14	1.18	1.12	1.15	1.15	0.88%	1,073,770
Aug 24, 2026	1.14	1.17	1.11	1.14	1.14	2.70%	999,380
Aug 21, 2026	1.06	1.16	1.04	1.11	1.11	2.78%	975,475
Aug 20, 2026	1.03	1.10	1.01	1.08	1.08	3.85%	290,921
Aug 19, 2026	1.02	1.08	0.99	1.04	1.04	0.97%	499,860
Aug 18, 2026	1.07	1.10	1.02	1.03	1.03	-5.50%	336,695
Aug 17, 2026	1.08	1.12	1.04	1.09	1.09	3.81%	211,796
Aug 14, 2026	0.96	1.10	0.95	1.05	1.05	10.47%	314,596
Aug 13, 2026	0.96	0.97	0.90	0.95	0.95	2.22%	278,866
Aug 12, 2026	0.87	0.98	0.87	0.93	0.93	4.49%	355,449
Aug 11, 2026	0.86	0.92	0.86	0.89	0.89	3.48%	202,105
Aug 10, 2026	0.95	0.97	0.86	0.86	0.86	-9.44%	125,304
Aug 7, 2026	0.92	0.99	0.89	0.95	0.95	2.94%	84,895
Aug 6, 2026	0.88	1.02	0.88	0.92	0.92	0.27%	170,881
Aug 5, 2026	0.91	0.99	0.89	0.92	0.92	3.90%	171,077
Aug 4, 2026	0.87	0.90	0.86	0.89	0.89	4.19%	49,524
Aug 3, 2026	0.84	0.87	0.82	0.85	0.85	2.53%	29,874
Jul 31, 2026	0.84	0.90	0.81	0.83	0.83	-1.33%	89,937
Jul 30, 2026	0.85	0.91	0.84	0.84	0.84	-2.72%	57,588