Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.350
0.00 (0.00%)
At close: Apr 23, 2026, 4:00 PM EDT
1.340
-0.010 (-0.74%)
After-hours: Apr 23, 2026, 4:35 PM EDT
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.31 | 1.36 | 1.30 | 1.35 | 1.35 | - | 133,663 |
| 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% | 62,969 |
| Apr 20, 2026 | 1.38 | 1.48 | 1.36 | 1.39 | 1.39 | 2.21% | 57,735 |
| 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% | 95,609 |
| Apr 15, 2026 | 1.34 | 1.45 | 1.34 | 1.44 | 1.44 | 6.67% | 105,126 |
| Apr 14, 2026 | 1.39 | 1.40 | 1.28 | 1.35 | 1.35 | -6.25% | 139,414 |
| 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% | 496,775 |
| Apr 9, 2026 | 1.28 | 1.47 | 1.28 | 1.46 | 1.46 | 15.87% | 147,770 |
| 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% | 132,640 |
| Apr 6, 2026 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | - | 75,869 |
| 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% | 33,908 |
| Mar 31, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 3.60% | 33,309 |
| 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% | 42,299 |
| Mar 26, 2026 | 1.19 | 1.21 | 1.13 | 1.16 | 1.16 | -1.28% | 64,099 |
| Mar 25, 2026 | 1.10 | 1.25 | 1.10 | 1.18 | 1.18 | 5.86% | 112,121 |
| Mar 24, 2026 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | 3.74% | 66,004 |
| Mar 23, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 41,889 |
| Mar 20, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 24,202 |
| Mar 19, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 26,603 |
| Mar 18, 2026 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 26,644 |
| Mar 17, 2026 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | 0.91% | 50,546 |
| Mar 16, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 42,729 |
| Mar 13, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -2.59% | 47,821 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 19,584 |
| Mar 11, 2026 | 1.21 | 1.24 | 1.16 | 1.19 | 1.19 | - | 63,020 |
| Mar 10, 2026 | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | 6.25% | 136,042 |
| Mar 9, 2026 | 1.09 | 1.16 | 1.08 | 1.12 | 1.12 | 0.90% | 65,121 |
| Mar 6, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | 44,317 |
| Mar 5, 2026 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | - | 61,110 |
| Mar 4, 2026 | 1.07 | 1.13 | 1.05 | 1.08 | 1.08 | 0.93% | 69,015 |
| Mar 3, 2026 | 1.10 | 1.11 | 1.00 | 1.07 | 1.07 | -3.60% | 103,370 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -3.48% | 74,438 |
| Feb 27, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 55,153 |
| Feb 26, 2026 | 1.14 | 1.22 | 1.14 | 1.15 | 1.15 | 0.88% | 107,260 |
| Feb 25, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 18,564 |
| Feb 24, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 17,747 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | 0.90% | 30,670 |
| 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 |