Lotus Technology Inc. Ame... (LOT)
NASDAQ: LOT
· Real-Time Price · USD
1.99
-0.01 (-0.75%)
At close: Sep 12, 2025, 3:59 PM
1.97
-0.91%
After-hours: Sep 12, 2025, 04:46 PM EDT
LOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.09 | 2.09 | 1.96 | 1.99 | 1.99 | -1.00% | 68,150 |
| Sep 11, 2025 | 2.00 | 2.04 | 1.97 | 2.01 | 2.01 | 0.50% | 61,931 |
| Sep 10, 2025 | 1.94 | 2.07 | 1.94 | 2.00 | 2.00 | -0.99% | 65,400 |
| Sep 9, 2025 | 1.96 | 2.04 | 1.95 | 2.02 | 2.02 | 1.00% | 49,700 |
| Sep 8, 2025 | 1.95 | 2.04 | 1.95 | 2.00 | 2.00 | 2.56% | 62,263 |
| Sep 5, 2025 | 2.08 | 2.10 | 1.94 | 1.95 | 1.95 | -5.80% | 81,202 |
| Sep 4, 2025 | 2.06 | 2.10 | 2.05 | 2.07 | 2.07 | 0.49% | 18,300 |
| Sep 3, 2025 | 2.11 | 2.11 | 2.04 | 2.06 | 2.06 | -0.48% | 95,036 |
| Sep 2, 2025 | 2.05 | 2.21 | 2.05 | 2.07 | 2.07 | -2.36% | 52,762 |
| Aug 29, 2025 | 2.21 | 2.23 | 2.04 | 2.12 | 2.12 | 0.00% | 141,221 |
| Aug 28, 2025 | 2.25 | 2.25 | 2.10 | 2.12 | 2.12 | -2.30% | 79,900 |
| Aug 27, 2025 | 2.10 | 2.28 | 2.10 | 2.17 | 2.17 | 1.88% | 94,136 |
| Aug 26, 2025 | 2.14 | 2.18 | 2.10 | 2.13 | 2.13 | 0.47% | 65,853 |
| Aug 25, 2025 | 2.22 | 2.22 | 2.10 | 2.12 | 2.12 | -3.64% | 57,300 |
| Aug 22, 2025 | 2.26 | 2.30 | 2.17 | 2.20 | 2.20 | 0.46% | 96,727 |
| Aug 21, 2025 | 2.05 | 2.19 | 2.03 | 2.19 | 2.19 | 6.83% | 66,855 |
| Aug 20, 2025 | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | 0.49% | 27,957 |
| Aug 19, 2025 | 2.06 | 2.10 | 2.04 | 2.04 | 2.04 | -2.39% | 68,400 |
| Aug 18, 2025 | 2.09 | 2.09 | 2.02 | 2.09 | 2.09 | 3.47% | 26,100 |
| Aug 15, 2025 | 1.98 | 2.09 | 1.91 | 2.02 | 2.02 | 1.00% | 379,807 |