Lotus Technology Inc. Ame... (LOT)
NASDAQ: LOT
· Real-Time Price · USD
2.09
0.07 (3.47%)
At close: Aug 18, 2025, 3:59 PM
2.06
-1.44%
After-hours: Aug 18, 2025, 07:48 PM EDT
LOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.09 | 2.09 | 2.02 | 2.09 | 2.09 | 3.47% | 25,755 |
| Aug 15, 2025 | 1.98 | 2.09 | 1.91 | 2.02 | 2.02 | 1.00% | 379,807 |
| Aug 14, 2025 | 2.08 | 2.12 | 2.00 | 2.00 | 2.00 | -3.85% | 249,634 |
| Aug 13, 2025 | 2.01 | 2.12 | 2.01 | 2.08 | 2.08 | 2.97% | 63,600 |
| Aug 12, 2025 | 1.97 | 2.09 | 1.97 | 2.02 | 2.02 | 3.06% | 48,449 |
| Aug 11, 2025 | 2.03 | 2.07 | 1.96 | 1.96 | 1.96 | -3.45% | 39,400 |
| Aug 8, 2025 | 1.97 | 2.16 | 1.96 | 2.03 | 2.03 | -0.49% | 227,041 |
| Aug 7, 2025 | 2.08 | 2.10 | 1.93 | 2.04 | 2.04 | -1.92% | 195,986 |
| Aug 6, 2025 | 2.04 | 2.13 | 1.99 | 2.08 | 2.08 | 4.52% | 52,328 |
| Aug 5, 2025 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 4.74% | 15,370 |
| Aug 4, 2025 | 1.92 | 2.06 | 1.88 | 1.90 | 1.90 | 0.00% | 58,929 |
| Aug 1, 2025 | 1.97 | 2.03 | 1.89 | 1.90 | 1.90 | -5.94% | 81,075 |
| Jul 31, 2025 | 2.06 | 2.14 | 1.97 | 2.02 | 2.02 | -1.94% | 88,404 |
| Jul 30, 2025 | 2.06 | 2.12 | 2.01 | 2.06 | 2.06 | 0.98% | 103,406 |
| Jul 29, 2025 | 2.22 | 2.22 | 2.01 | 2.04 | 2.04 | -6.42% | 241,102 |
| Jul 28, 2025 | 2.26 | 2.26 | 2.15 | 2.18 | 2.18 | -2.24% | 69,932 |
| Jul 25, 2025 | 2.28 | 2.29 | 2.18 | 2.23 | 2.23 | -3.04% | 43,500 |
| Jul 24, 2025 | 2.42 | 2.46 | 2.25 | 2.30 | 2.30 | -5.35% | 61,302 |
| Jul 23, 2025 | 2.28 | 2.50 | 2.28 | 2.43 | 2.43 | 6.58% | 55,000 |
| Jul 22, 2025 | 2.35 | 2.37 | 2.27 | 2.28 | 2.28 | -4.60% | 41,743 |