Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
0.9340
-0.0115 (-1.22%)
Sep 18, 2026, 10:08 AM EDT - Market open
Lotus Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.99 | 1.00 | 0.94 | 0.95 | 0.95 | -3.99% | 72,520 |
| Sep 16, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 0.52% | 154,601 |
| Sep 15, 2026 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -1.81% | 349,897 |
| Sep 14, 2026 | 1.08 | 1.18 | 0.99 | 1.00 | 1.00 | -8.46% | 201,161 |
| Sep 11, 2026 | 1.06 | 1.10 | 1.04 | 1.09 | 1.09 | 7.92% | 137,628 |
| Sep 10, 2026 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -1.94% | 395,740 |
| Sep 9, 2026 | 1.12 | 1.12 | 1.02 | 1.03 | 1.03 | -7.21% | 502,855 |
| Sep 8, 2026 | 1.15 | 1.17 | 1.06 | 1.11 | 1.11 | -3.48% | 736,556 |
| Sep 4, 2026 | 1.16 | 1.18 | 1.13 | 1.15 | 1.15 | -0.86% | 148,436 |
| Sep 3, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 188,431 |
| Sep 2, 2026 | 1.22 | 1.23 | 1.16 | 1.19 | 1.19 | -1.65% | 316,023 |
| Sep 1, 2026 | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | 5.22% | 311,325 |
| Aug 31, 2026 | 1.23 | 1.30 | 1.14 | 1.15 | 1.15 | -7.26% | 1,048,098 |
| 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 |
| Aug 18, 2026 | 1.07 | 1.10 | 1.02 | 1.03 | 1.03 | -5.50% | 336,695 |
| Aug 17, 2026 | 1.08 | 1.12 | 1.04 | 1.09 | 1.09 | 3.81% | 211,796 |
| Aug 14, 2026 | 0.96 | 1.10 | 0.95 | 1.05 | 1.05 | 10.47% | 314,596 |
| Aug 13, 2026 | 0.96 | 0.97 | 0.90 | 0.95 | 0.95 | 2.22% | 278,866 |
| Aug 12, 2026 | 0.87 | 0.98 | 0.87 | 0.93 | 0.93 | 4.49% | 355,449 |
| Aug 11, 2026 | 0.86 | 0.92 | 0.86 | 0.89 | 0.89 | 3.48% | 202,105 |
| Aug 10, 2026 | 0.95 | 0.97 | 0.86 | 0.86 | 0.86 | -9.44% | 125,304 |
| Aug 7, 2026 | 0.92 | 0.99 | 0.89 | 0.95 | 0.95 | 2.94% | 84,895 |
| Aug 6, 2026 | 0.88 | 1.02 | 0.88 | 0.92 | 0.92 | 0.27% | 170,881 |
| Aug 5, 2026 | 0.91 | 0.99 | 0.89 | 0.92 | 0.92 | 3.90% | 171,077 |
| Aug 4, 2026 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 4.19% | 49,524 |
| Aug 3, 2026 | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | 2.53% | 29,874 |
| Jul 31, 2026 | 0.84 | 0.90 | 0.81 | 0.83 | 0.83 | -1.33% | 89,937 |
| Jul 30, 2026 | 0.85 | 0.91 | 0.84 | 0.84 | 0.84 | -2.72% | 57,588 |
| Jul 29, 2026 | 0.87 | 0.95 | 0.84 | 0.86 | 0.86 | -2.96% | 53,708 |
| 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 |