Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.060
+0.020 (1.92%)
Jul 16, 2026, 4:00 PM EDT - Market closed
Lotus Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 75,751 |
| Jul 14, 2026 | 1.10 | 1.10 | 1.02 | 1.02 | 1.02 | -7.27% | 120,136 |
| 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% | 78,408 |
| Jul 9, 2026 | 1.23 | 1.24 | 1.15 | 1.16 | 1.16 | -5.69% | 120,343 |
| 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% | 137,240 |
| Jul 6, 2026 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 6.84% | 186,824 |
| Jul 2, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 79,567 |
| 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% | 37,554 |
| 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 |
| Jun 17, 2026 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -1.27% | 19,026 |
| Jun 16, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | -2.07% | 16,747 |
| Jun 15, 2026 | 1.20 | 1.31 | 1.20 | 1.21 | 1.21 | 1.68% | 15,263 |
| Jun 12, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 18,400 |
| Jun 11, 2026 | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 26,285 |
| Jun 10, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 48,306 |
| Jun 9, 2026 | 1.20 | 1.20 | 1.11 | 1.17 | 1.17 | -0.85% | 73,673 |
| Jun 8, 2026 | 1.26 | 1.31 | 1.16 | 1.18 | 1.18 | -2.48% | 135,392 |
| Jun 5, 2026 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -3.97% | 151,049 |
| Jun 4, 2026 | 1.30 | 1.36 | 1.25 | 1.26 | 1.26 | -3.08% | 124,337 |
| Jun 3, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -1.52% | 40,704 |
| Jun 2, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 26,412 |
| Jun 1, 2026 | 1.29 | 1.36 | 1.29 | 1.33 | 1.33 | 3.91% | 30,566 |
| May 29, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 19,028 |
| May 28, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 75,931 |
| May 27, 2026 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 104,855 |
| May 26, 2026 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | -1.48% | 84,272 |
| May 22, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -1.46% | 196,776 |
| May 21, 2026 | 1.40 | 1.42 | 1.34 | 1.37 | 1.37 | -1.44% | 81,692 |
| May 20, 2026 | 1.39 | 1.50 | 1.32 | 1.39 | 1.39 | - | 223,130 |
| May 19, 2026 | 1.40 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 159,537 |
| May 18, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -1.43% | 90,588 |
| May 15, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | - | 62,951 |
| May 14, 2026 | 1.40 | 1.43 | 1.32 | 1.40 | 1.40 | -2.10% | 110,251 |
| May 13, 2026 | 1.50 | 1.51 | 1.36 | 1.43 | 1.43 | -3.38% | 157,517 |
| May 12, 2026 | 1.21 | 1.56 | 1.21 | 1.48 | 1.48 | 27.59% | 645,676 |
| May 11, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -3.33% | 103,389 |
| May 8, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 118,267 |
| May 7, 2026 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | - | 45,447 |
| May 6, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.11% | 28,638 |
| May 5, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.66% | 1,421,735 |