Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.240
-0.010 (-0.80%)
At close: Aug 28, 2026, 4:00 PM EDT
1.240
0.00 (0.00%)
After-hours: Aug 28, 2026, 4:10 PM EDT
Lotus Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.25 | 1.32 | 1.21 | 1.24 | 1.24 | -0.80% | 1,098,809 |
| Aug 27, 2026 | 1.28 | 1.42 | 1.22 | 1.25 | 1.25 | 5.04% | 1,321,298 |
| Aug 26, 2026 | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | 3.48% | 559,369 |
| Aug 25, 2026 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 1,072,691 |
| Aug 24, 2026 | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | 2.70% | 999,352 |
| Aug 21, 2026 | 1.06 | 1.16 | 1.04 | 1.11 | 1.11 | 2.78% | 975,429 |
| Aug 20, 2026 | 1.03 | 1.10 | 1.01 | 1.08 | 1.08 | 3.85% | 290,548 |
| Aug 19, 2026 | 1.02 | 1.08 | 0.99 | 1.04 | 1.04 | 0.97% | 497,771 |
| Aug 18, 2026 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | -5.50% | 336,613 |
| Aug 17, 2026 | 1.08 | 1.12 | 1.04 | 1.09 | 1.09 | 3.81% | 211,671 |
| Aug 14, 2026 | 0.96 | 1.10 | 0.95 | 1.05 | 1.05 | 10.47% | 314,342 |
| Aug 13, 2026 | 0.96 | 0.97 | 0.90 | 0.95 | 0.95 | 2.22% | 278,862 |
| Aug 12, 2026 | 0.87 | 0.98 | 0.87 | 0.93 | 0.93 | 4.49% | 355,448 |
| Aug 11, 2026 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | 3.48% | 202,081 |
| Aug 10, 2026 | 0.95 | 0.97 | 0.86 | 0.86 | 0.86 | -9.44% | 124,629 |
| Aug 7, 2026 | 0.92 | 0.99 | 0.89 | 0.95 | 0.95 | 2.94% | 84,794 |
| Aug 6, 2026 | 0.88 | 1.02 | 0.88 | 0.92 | 0.92 | 0.27% | 170,878 |
| Aug 5, 2026 | 0.91 | 0.99 | 0.89 | 0.92 | 0.92 | 3.90% | 170,962 |
| Aug 4, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 4.19% | 49,473 |
| Aug 3, 2026 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | 2.53% | 29,672 |
| Jul 31, 2026 | 0.84 | 0.90 | 0.81 | 0.83 | 0.83 | -1.33% | 89,721 |
| Jul 30, 2026 | 0.85 | 0.91 | 0.84 | 0.84 | 0.84 | -2.72% | 57,584 |
| Jul 29, 2026 | 0.87 | 0.95 | 0.84 | 0.86 | 0.86 | -2.96% | 53,707 |
| Jul 28, 2026 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | 2.69% | 43,405 |
| Jul 27, 2026 | 0.90 | 0.95 | 0.86 | 0.87 | 0.87 | -0.85% | 68,480 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.87 | 0.87 | 0.87 | -3.66% | 75,085 |
| Jul 23, 2026 | 0.90 | 0.97 | 0.89 | 0.91 | 0.91 | 2.15% | 85,105 |
| Jul 22, 2026 | 0.89 | 0.95 | 0.89 | 0.89 | 0.89 | -1.60% | 58,266 |
| Jul 21, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | 0.23% | 150,599 |
| Jul 20, 2026 | 1.03 | 1.03 | 0.90 | 0.90 | 0.90 | -11.73% | 212,674 |
| Jul 17, 2026 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 18,835 |
| Jul 16, 2026 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | 1.92% | 56,109 |
| Jul 15, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 75,754 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 122,725 |
| Jul 13, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -3.93% | 72,768 |
| Jul 10, 2026 | 1.18 | 1.20 | 1.12 | 1.15 | 1.15 | -1.29% | 78,983 |
| Jul 9, 2026 | 1.23 | 1.24 | 1.15 | 1.16 | 1.16 | -5.69% | 120,366 |
| Jul 8, 2026 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -2.38% | 146,423 |
| Jul 7, 2026 | 1.25 | 1.28 | 1.17 | 1.26 | 1.26 | 0.80% | 137,247 |
| Jul 6, 2026 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 6.84% | 186,830 |
| Jul 2, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 79,574 |
| Jul 1, 2026 | 1.12 | 1.26 | 1.12 | 1.20 | 1.20 | 2.56% | 75,473 |
| Jun 30, 2026 | 1.14 | 1.22 | 1.12 | 1.17 | 1.17 | 2.63% | 37,563 |
| Jun 29, 2026 | 1.06 | 1.23 | 1.02 | 1.14 | 1.14 | 3.64% | 225,454 |
| Jun 26, 2026 | 1.06 | 1.31 | 1.00 | 1.10 | 1.10 | 1.85% | 237,165 |
| Jun 25, 2026 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | - | 57,495 |
| Jun 24, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | - | 76,061 |
| Jun 23, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 158,034 |
| Jun 22, 2026 | 1.17 | 1.25 | 1.10 | 1.14 | 1.14 | -0.87% | 78,807 |
| Jun 18, 2026 | 1.27 | 1.27 | 1.11 | 1.15 | 1.15 | -1.71% | 105,357 |