Lotus Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.52	0.52	0.44	0.46	0.46	-13.56%	238,378
Oct 27, 2026	0.53	0.55	0.50	0.53	0.53	2.49%	65,763
Oct 26, 2026	0.51	0.52	0.50	0.51	0.51	3.59%	42,372
Oct 23, 2026	0.49	0.50	0.48	0.50	0.50	-0.84%	55,063
Oct 22, 2026	0.50	0.52	0.49	0.50	0.50	-1.67%	62,751
Oct 21, 2026	0.50	0.56	0.48	0.51	0.51	1.80%	236,137
Oct 20, 2026	0.53	0.55	0.50	0.50	0.50	-3.65%	118,848
Oct 19, 2026	0.57	0.57	0.52	0.52	0.52	-9.05%	86,739
Oct 16, 2026	0.58	0.58	0.56	0.57	0.57	-2.88%	41,430
Oct 15, 2026	0.62	0.62	0.56	0.59	0.59	-0.81%	158,542
Oct 14, 2026	0.65	0.65	0.58	0.59	0.59	-9.50%	187,507
Oct 13, 2026	0.67	0.73	0.64	0.65	0.65	2.16%	209,883
Oct 12, 2026	0.70	0.77	0.62	0.64	0.64	-6.73%	270,578
Oct 9, 2026	0.76	0.76	0.68	0.69	0.69	-10.86%	134,038
Oct 8, 2026	0.78	0.80	0.76	0.77	0.77	-0.05%	72,079
Oct 7, 2026	0.81	0.83	0.76	0.77	0.77	2.52%	64,749
Oct 6, 2026	0.81	0.86	0.75	0.75	0.75	-9.48%	178,269
Oct 5, 2026	0.86	0.87	0.81	0.83	0.83	-2.67%	74,687
Oct 2, 2026	0.87	0.91	0.82	0.85	0.85	3.96%	92,281
Oct 1, 2026	0.85	0.87	0.82	0.82	0.82	-3.49%	134,754
Sep 30, 2026	0.88	0.92	0.85	0.85	0.85	-2.30%	34,773
Sep 29, 2026	0.87	0.87	0.86	0.87	0.87	-0.01%	13,286
Sep 28, 2026	0.91	0.92	0.87	0.87	0.87	-3.31%	28,351
Sep 25, 2026	0.84	0.92	0.84	0.90	0.90	2.40%	33,892
Sep 24, 2026	0.89	0.89	0.87	0.88	0.88	0.21%	129,436
Sep 23, 2026	0.90	0.97	0.86	0.88	0.88	-3.58%	81,861
Sep 22, 2026	0.94	1.05	0.90	0.91	0.91	-4.22%	111,684
Sep 21, 2026	0.93	0.95	0.90	0.95	0.95	7.43%	70,522
Sep 18, 2026	0.94	0.96	0.88	0.88	0.88	-6.50%	95,121
Sep 17, 2026	0.99	1.00	0.94	0.95	0.95	-3.99%	72,821
Sep 16, 2026	0.98	1.00	0.98	0.98	0.98	0.52%	154,603
Sep 15, 2026	1.00	1.03	0.97	0.98	0.98	-1.81%	349,914
Sep 14, 2026	1.08	1.18	0.99	1.00	1.00	-8.46%	201,774
Sep 11, 2026	1.06	1.10	1.04	1.09	1.09	7.92%	137,644
Sep 10, 2026	1.04	1.06	1.00	1.01	1.01	-1.94%	447,264
Sep 9, 2026	1.12	1.12	1.02	1.03	1.03	-7.21%	506,872
Sep 8, 2026	1.15	1.17	1.06	1.11	1.11	-3.48%	736,818
Sep 4, 2026	1.16	1.18	1.13	1.15	1.15	-0.86%	148,745
Sep 3, 2026	1.19	1.20	1.15	1.16	1.16	-2.52%	1,516,849
Sep 2, 2026	1.22	1.23	1.16	1.19	1.19	-1.65%	316,192
Sep 1, 2026	1.17	1.23	1.15	1.21	1.21	5.22%	311,555
Aug 31, 2026	1.23	1.30	1.14	1.15	1.15	-7.26%	1,048,107
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