Lotus Technology Inc. Ame... (LOT)
2.58
-0.01 (-0.39%)
At close: Feb 21, 2025, 3:31 PM
LOT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 2.67 | 2.83 | 2.56 | 2.59 | -0.07 | -2.63% | 156,965 |
| Feb 19, 2025 | 2.99 | 3.13 | 2.65 | 2.66 | -0.36 | -11.92% | 253,145 |
| Feb 18, 2025 | 2.64 | 3.57 | 2.64 | 3.02 | 0.47 | 18.43% | 540,006 |
| Feb 14, 2025 | 2.39 | 2.57 | 2.38 | 2.55 | 0.16 | 6.69% | 128,403 |
| Feb 13, 2025 | 2.39 | 2.47 | 2.31 | 2.39 | 0.15 | 6.70% | 141,921 |
| Feb 12, 2025 | 2.61 | 2.62 | 2.21 | 2.24 | -0.25 | -10.04% | 241,100 |
| Feb 11, 2025 | 2.48 | 2.51 | 2.36 | 2.49 | 0.03 | 1.22% | 62,247 |
| Feb 10, 2025 | 2.63 | 2.68 | 2.42 | 2.46 | -0.17 | -6.46% | 104,300 |
| Feb 7, 2025 | 2.63 | 2.75 | 2.63 | 2.63 | -0.03 | -1.13% | 132,229 |
| Feb 6, 2025 | 2.81 | 2.82 | 2.62 | 2.66 | -0.12 | -4.32% | 97,200 |
| Feb 5, 2025 | 2.70 | 2.83 | 2.68 | 2.78 | -0.01 | -0.36% | 79,851 |
| Feb 4, 2025 | 2.67 | 2.79 | 2.67 | 2.79 | 0.13 | 4.89% | 81,769 |
| Feb 3, 2025 | 2.76 | 2.76 | 2.61 | 2.66 | -0.07 | -2.56% | 108,769 |
| Jan 31, 2025 | 2.81 | 3.00 | 2.73 | 2.73 | -0.12 | -4.21% | 97,100 |
| Jan 30, 2025 | 2.84 | 3.04 | 2.82 | 2.85 | 0.01 | 0.35% | 94,232 |
| Jan 29, 2025 | 2.95 | 2.97 | 2.80 | 2.84 | -0.13 | -4.38% | 95,200 |
| Jan 28, 2025 | 3.01 | 3.12 | 2.73 | 2.97 | -0.01 | -0.34% | 119,905 |
| Jan 27, 2025 | 3.22 | 3.22 | 2.97 | 2.98 | -0.21 | -6.58% | 125,736 |
| Jan 24, 2025 | 3.24 | 3.35 | 3.05 | 3.19 | -0.02 | -0.62% | 114,820 |
| Jan 23, 2025 | 3.21 | 3.34 | 3.10 | 3.21 | 0.01 | 0.31% | 120,126 |
| Jan 22, 2025 | 3.21 | 3.30 | 3.10 | 3.20 | 0.00 | 0.00% | 135,500 |
| Jan 21, 2025 | 3.44 | 3.52 | 3.17 | 3.20 | -0.27 | -7.78% | 127,951 |
| Jan 17, 2025 | 3.63 | 3.65 | 3.33 | 3.47 | -0.07 | -1.98% | 133,400 |
| Jan 16, 2025 | 3.40 | 3.57 | 3.21 | 3.54 | 0.36 | 11.32% | 138,630 |
| Jan 15, 2025 | 3.23 | 3.41 | 3.15 | 3.18 | -0.08 | -2.45% | 139,734 |
| Jan 14, 2025 | 3.34 | 3.45 | 3.05 | 3.26 | -0.08 | -2.40% | 159,900 |
| 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 |