Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.430
-0.050 (-3.38%)
May 13, 2026, 4:00 PM EDT - Market closed
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.50 | 1.51 | 1.36 | 1.43 | 1.43 | -3.38% | 155,742 |
| May 12, 2026 | 1.21 | 1.56 | 1.21 | 1.48 | 1.48 | 27.59% | 620,996 |
| May 11, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 101,384 |
| May 8, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 117,842 |
| May 7, 2026 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | - | 45,326 |
| May 6, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.11% | 28,038 |
| May 5, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.66% | 1,421,156 |
| May 4, 2026 | 1.28 | 1.30 | 1.15 | 1.23 | 1.23 | -5.38% | 115,470 |
| May 1, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 29,538 |
| 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 |
| Mar 25, 2026 | 1.10 | 1.25 | 1.10 | 1.18 | 1.18 | 5.86% | 112,142 |
| 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% | 24,222 |
| Mar 19, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 26,633 |
| Mar 18, 2026 | 1.09 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 26,645 |
| Mar 17, 2026 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | 0.91% | 50,566 |
| Mar 16, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 42,730 |
| 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% | 19,599 |
| Mar 11, 2026 | 1.21 | 1.24 | 1.16 | 1.19 | 1.19 | - | 63,024 |
| Mar 10, 2026 | 1.13 | 1.21 | 1.13 | 1.19 | 1.19 | 6.25% | 141,603 |
| 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% | 48,317 |
| 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 |