Lotus Technology Inc. Ame... (LOT)
3.34
0.08 (2.45%)
At close: Jan 15, 2025, 9:41 AM
LOT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.34 | 3.45 | 3.05 | 3.26 | -0.08 | -2.40% | 158,937 |
| Jan 13, 2025 | 3.59 | 3.68 | 3.30 | 3.34 | -0.20 | -5.65% | 195,700 |
| Jan 10, 2025 | 3.64 | 3.86 | 3.50 | 3.54 | -0.07 | -1.94% | 124,615 |
| Jan 8, 2025 | 3.86 | 3.93 | 3.50 | 3.61 | -0.38 | -9.52% | 118,156 |
| Jan 7, 2025 | 3.89 | 4.05 | 3.65 | 3.99 | 0.23 | 6.12% | 132,800 |
| Jan 6, 2025 | 3.96 | 4.08 | 3.70 | 3.76 | -0.07 | -1.83% | 108,900 |
| Jan 3, 2025 | 3.89 | 4.09 | 3.75 | 3.83 | -0.06 | -1.54% | 102,739 |
| Jan 2, 2025 | 3.79 | 3.89 | 3.70 | 3.89 | 0.28 | 7.76% | 103,400 |
| Dec 31, 2024 | 3.85 | 3.86 | 3.60 | 3.61 | 0.01 | 0.28% | 134,503 |
| Dec 30, 2024 | 4.10 | 4.10 | 3.59 | 3.60 | -0.56 | -13.46% | 127,189 |
| Dec 27, 2024 | 4.08 | 4.40 | 3.93 | 4.16 | 0.13 | 3.23% | 255,846 |
| Dec 26, 2024 | 3.80 | 4.19 | 3.71 | 4.03 | 0.12 | 3.07% | 128,630 |
| Dec 24, 2024 | 3.85 | 3.93 | 3.71 | 3.91 | 0.02 | 0.51% | 67,619 |
| Dec 23, 2024 | 3.62 | 3.95 | 3.40 | 3.89 | 0.24 | 6.58% | 214,626 |
| Dec 20, 2024 | 3.54 | 3.95 | 3.39 | 3.65 | 0.12 | 3.40% | 332,361 |
| Dec 19, 2024 | 3.42 | 3.59 | 3.29 | 3.53 | 0.11 | 3.22% | 138,100 |
| Dec 18, 2024 | 3.54 | 3.59 | 3.34 | 3.42 | -0.14 | -3.93% | 66,958 |
| Dec 17, 2024 | 3.27 | 3.60 | 3.27 | 3.56 | 0.23 | 6.91% | 95,700 |
| Dec 16, 2024 | 3.42 | 3.42 | 3.15 | 3.33 | -0.08 | -2.35% | 163,600 |
| Dec 13, 2024 | 3.57 | 3.63 | 3.34 | 3.41 | -0.16 | -4.48% | 141,199 |
| Dec 12, 2024 | 3.60 | 3.69 | 3.50 | 3.57 | 0.01 | 0.28% | 131,891 |
| Dec 11, 2024 | 3.62 | 3.64 | 3.35 | 3.56 | -0.10 | -2.73% | 168,410 |
| Dec 10, 2024 | 3.86 | 4.00 | 3.60 | 3.66 | -0.20 | -5.18% | 174,200 |
| Dec 9, 2024 | 4.00 | 4.04 | 3.82 | 3.86 | -0.07 | -1.78% | 179,513 |
| Dec 6, 2024 | 3.94 | 4.02 | 3.91 | 3.93 | -0.01 | -0.25% | 137,600 |
| Dec 5, 2024 | 4.00 | 4.09 | 3.92 | 3.94 | -0.04 | -1.01% | 112,328 |
| Dec 4, 2024 | 4.20 | 4.25 | 3.92 | 3.98 | -0.31 | -7.23% | 168,108 |
| Dec 3, 2024 | 4.11 | 4.45 | 4.01 | 4.29 | 0.17 | 4.13% | 220,500 |
| Dec 2, 2024 | 4.01 | 4.17 | 3.90 | 4.12 | 0.06 | 1.48% | 167,742 |
| Nov 29, 2024 | 4.02 | 4.34 | 3.93 | 4.06 | 0.06 | 1.50% | 125,338 |
| Nov 27, 2024 | 4.15 | 4.26 | 3.98 | 4.00 | -0.19 | -4.53% | 113,523 |
| Nov 26, 2024 | 4.21 | 4.31 | 3.99 | 4.19 | -0.01 | -0.24% | 101,522 |
| Nov 25, 2024 | 4.34 | 4.47 | 4.20 | 4.20 | -0.07 | -1.64% | 147,355 |
| Nov 22, 2024 | 4.27 | 4.50 | 4.20 | 4.27 | -0.04 | -0.93% | 112,820 |
| Nov 21, 2024 | 4.55 | 4.58 | 3.96 | 4.31 | -0.14 | -3.15% | 301,142 |
| Nov 20, 2024 | 4.57 | 4.58 | 4.40 | 4.45 | 0.03 | 0.68% | 185,500 |
| Nov 19, 2024 | 4.46 | 4.55 | 4.35 | 4.42 | 0.01 | 0.23% | 124,630 |
| Nov 18, 2024 | 4.45 | 4.59 | 4.41 | 4.41 | -0.10 | -2.22% | 156,900 |
| Nov 15, 2024 | 4.41 | 4.67 | 4.34 | 4.51 | 0.02 | 0.45% | 155,200 |
| Nov 14, 2024 | 4.47 | 4.50 | 4.31 | 4.49 | -0.01 | -0.22% | 135,600 |
| Nov 13, 2024 | 4.33 | 4.59 | 4.31 | 4.50 | 0.18 | 4.17% | 193,946 |
| Nov 12, 2024 | 4.53 | 4.57 | 4.27 | 4.32 | -0.26 | -5.68% | 118,407 |
| Nov 11, 2024 | 4.65 | 4.74 | 4.31 | 4.58 | 0.03 | 0.66% | 220,068 |
| Nov 8, 2024 | 4.33 | 4.64 | 4.32 | 4.55 | 0.22 | 5.08% | 256,716 |
| Nov 7, 2024 | 4.32 | 4.47 | 4.29 | 4.33 | 0.01 | 0.23% | 133,947 |
| Nov 6, 2024 | 4.20 | 4.37 | 4.15 | 4.32 | 0.08 | 1.89% | 106,800 |
| Nov 5, 2024 | 4.44 | 4.49 | 4.23 | 4.24 | -0.13 | -2.97% | 98,622 |
| Nov 4, 2024 | 4.40 | 4.64 | 4.32 | 4.37 | 0.02 | 0.46% | 134,610 |
| Nov 1, 2024 | 4.45 | 4.51 | 4.30 | 4.35 | -0.04 | -0.91% | 128,965 |
| Oct 31, 2024 | 4.32 | 4.47 | 4.23 | 4.39 | 0.06 | 1.39% | 171,400 |