Lotus Technology Inc. (LOT)
NASDAQ: LOT · Real-Time Price · USD
1.100
+0.020 (1.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Lotus Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.06 | 1.31 | 1.00 | 1.10 | 1.10 | 1.85% | 234,104 |
| 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 | - | 76,050 |
| Jun 23, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 157,935 |
| Jun 22, 2026 | 1.17 | 1.25 | 1.10 | 1.14 | 1.14 | -0.87% | 75,284 |
| Jun 18, 2026 | 1.27 | 1.27 | 1.11 | 1.15 | 1.15 | -1.71% | 105,246 |
| Jun 17, 2026 | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -1.27% | 18,020 |
| Jun 16, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | -2.07% | 16,735 |
| Jun 15, 2026 | 1.20 | 1.31 | 1.20 | 1.21 | 1.21 | 1.68% | 15,254 |
| Jun 12, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 18,390 |
| Jun 11, 2026 | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | 4.20% | 26,267 |
| Jun 10, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 1.71% | 46,750 |
| Jun 9, 2026 | 1.20 | 1.20 | 1.11 | 1.17 | 1.17 | -0.85% | 73,483 |
| Jun 8, 2026 | 1.26 | 1.31 | 1.16 | 1.18 | 1.18 | -2.48% | 134,226 |
| 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% | 122,985 |
| 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% | 26,407 |
| Jun 1, 2026 | 1.29 | 1.36 | 1.29 | 1.33 | 1.33 | 3.91% | 28,902 |
| May 29, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | - | 18,632 |
| 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% | 104,852 |
| May 26, 2026 | 1.33 | 1.35 | 1.28 | 1.33 | 1.33 | -1.48% | 84,267 |
| May 22, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | -1.46% | 196,726 |
| 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 | - | 223,112 |
| 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 |
| May 4, 2026 | 1.28 | 1.30 | 1.15 | 1.23 | 1.23 | -5.38% | 115,503 |
| May 1, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 31,239 |
| 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 |