NASDAQ : LOT
Lotus Technology Inc. — Price history
Consumer Discretionary · Auto Manufacturers · China
Last price 0.393 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 254.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lotus Technology Inc. (LOT) closed at 0.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.391 | 0.41 | 0.3801 | 0.4 | 308,572 | +1.78% |
| 2026-10-30 | 0.4059 | 0.4102 | 0.38 | 0.393 | 272,460 | -8.18% |
| 2026-10-29 | 0.4693 | 0.5186 | 0.42 | 0.428 | 248,185 | -5.93% |
| 2026-10-28 | 0.5202 | 0.5202 | 0.4401 | 0.455 | 238,952 | -13.56% |
| 2026-10-27 | 0.5309 | 0.5526 | 0.5 | 0.5264 | 65,763 | +2.49% |
| 2026-10-26 | 0.509 | 0.5198 | 0.5008 | 0.5136 | 42,372 | +3.59% |
| 2026-10-23 | 0.4887 | 0.5 | 0.4755 | 0.4958 | 55,063 | -0.84% |
| 2026-10-22 | 0.4955 | 0.5198 | 0.4852 | 0.5 | 62,751 | -1.67% |
| 2026-10-21 | 0.5001 | 0.5555 | 0.482 | 0.5085 | 236,137 | +1.80% |
| 2026-10-20 | 0.53 | 0.5512 | 0.4995 | 0.4995 | 118,848 | -3.65% |
| 2026-10-19 | 0.5701 | 0.5701 | 0.5184 | 0.5184 | 86,739 | -9.05% |
| 2026-10-16 | 0.58 | 0.58 | 0.56 | 0.57 | 41,430 | -2.88% |
| 2026-10-15 | 0.619 | 0.619 | 0.56 | 0.5869 | 158,542 | -0.81% |
| 2026-10-14 | 0.645 | 0.645 | 0.5847 | 0.5917 | 187,507 | -9.50% |
| 2026-10-13 | 0.67 | 0.7299 | 0.64 | 0.6538 | 209,883 | +2.16% |
| 2026-10-12 | 0.7 | 0.7685 | 0.6173 | 0.64 | 270,578 | -6.73% |
| 2026-10-09 | 0.7606 | 0.7622 | 0.68 | 0.6862 | 134,038 | -10.86% |
| 2026-10-08 | 0.7817 | 0.7999 | 0.7551 | 0.7698 | 72,079 | -0.05% |
| 2026-10-07 | 0.809 | 0.8329 | 0.76 | 0.7702 | 64,749 | +2.52% |
| 2026-10-06 | 0.81 | 0.8585 | 0.75 | 0.7513 | 178,269 | -9.48% |
| 2026-10-05 | 0.8621 | 0.867 | 0.81 | 0.83 | 74,687 | -2.67% |
| 2026-10-02 | 0.869 | 0.9135 | 0.815 | 0.8528 | 92,281 | +3.96% |
| 2026-10-01 | 0.852 | 0.8659 | 0.82 | 0.8203 | 134,754 | -3.49% |
| 2026-09-30 | 0.8801 | 0.9168 | 0.85 | 0.85 | 34,773 | -2.30% |
| 2026-09-29 | 0.865 | 0.8734 | 0.86 | 0.87 | 13,286 | -0.01% |
| 2026-09-28 | 0.9101 | 0.92 | 0.8701 | 0.8701 | 28,351 | -3.31% |
| 2026-09-25 | 0.84 | 0.9201 | 0.84 | 0.8999 | 33,892 | +2.40% |
| 2026-09-24 | 0.889 | 0.889 | 0.865 | 0.8788 | 129,436 | +0.21% |
| 2026-09-23 | 0.9003 | 0.97 | 0.86 | 0.877 | 81,861 | -3.58% |
| 2026-09-22 | 0.94 | 1.046 | 0.9 | 0.9096 | 111,684 | -4.22% |
| 2026-09-21 | 0.928 | 0.9499 | 0.9001 | 0.9497 | 70,522 | +7.43% |
| 2026-09-18 | 0.94 | 0.956 | 0.884 | 0.884 | 95,121 | -6.50% |
| 2026-09-17 | 0.9879 | 1 | 0.9401 | 0.9455 | 72,821 | -3.99% |
| 2026-09-16 | 0.9824 | 1 | 0.9798 | 0.9848 | 154,603 | +0.52% |
| 2026-09-15 | 1 | 1.03 | 0.97 | 0.9797 | 349,914 | -1.81% |
| 2026-09-14 | 1.08 | 1.18 | 0.9877 | 0.9978 | 201,774 | -8.46% |
| 2026-09-11 | 1.06 | 1.102 | 1.04 | 1.09 | 137,644 | +7.92% |
| 2026-09-10 | 1.04 | 1.06 | 1 | 1.01 | 447,264 | -1.94% |
| 2026-09-09 | 1.12 | 1.12 | 1.02 | 1.03 | 506,872 | -7.21% |
| 2026-09-08 | 1.15 | 1.17 | 1.06 | 1.11 | 736,818 | -3.48% |
| 2026-09-04 | 1.16 | 1.18 | 1.13 | 1.15 | 148,745 | -0.86% |
| 2026-09-03 | 1.19 | 1.2 | 1.15 | 1.16 | 1,516,849 | -2.52% |
| 2026-09-02 | 1.22 | 1.23 | 1.155 | 1.19 | 316,192 | -1.65% |
| 2026-09-01 | 1.17 | 1.23 | 1.15 | 1.21 | 311,555 | +5.22% |
| 2026-08-31 | 1.23 | 1.3 | 1.135 | 1.15 | 1,048,107 | -7.26% |
| 2026-08-28 | 1.25 | 1.32 | 1.21 | 1.24 | 1,098,956 | -0.80% |
| 2026-08-27 | 1.28 | 1.42 | 1.22 | 1.25 | 1,327,003 | +5.04% |
| 2026-08-26 | 1.14 | 1.23 | 1.14 | 1.19 | 570,806 | +3.48% |
| 2026-08-25 | 1.14 | 1.18 | 1.12 | 1.15 | 1,073,770 | +0.88% |
| 2026-08-24 | 1.14 | 1.165 | 1.105 | 1.14 | 999,380 | +2.70% |
| 2026-08-21 | 1.06 | 1.155 | 1.04 | 1.11 | 975,475 | +2.78% |
| 2026-08-20 | 1.03 | 1.1 | 1.005 | 1.08 | 290,921 | +3.85% |
| 2026-08-19 | 1.02 | 1.08 | 0.9856 | 1.04 | 499,860 | +0.97% |
| 2026-08-18 | 1.07 | 1.1 | 1.015 | 1.03 | 336,695 | -5.50% |
| 2026-08-17 | 1.08 | 1.12 | 1.04 | 1.09 | 211,796 | +3.81% |
| 2026-08-14 | 0.9588 | 1.1 | 0.95 | 1.05 | 314,596 | +10.47% |
| 2026-08-13 | 0.9614 | 0.9701 | 0.896 | 0.9505 | 278,866 | +2.22% |
| 2026-08-12 | 0.87 | 0.9756 | 0.87 | 0.9299 | 355,449 | +4.49% |
| 2026-08-11 | 0.8638 | 0.9195 | 0.86 | 0.8899 | 202,105 | +3.48% |
| 2026-08-10 | 0.9451 | 0.9695 | 0.8578 | 0.86 | 125,304 | -9.44% |
| 2026-08-07 | 0.9215 | 0.9885 | 0.8901 | 0.9496 | 84,895 | +2.94% |
| 2026-08-06 | 0.88 | 1.02 | 0.88 | 0.9225 | 170,881 | +0.27% |
| 2026-08-05 | 0.9062 | 0.9855 | 0.8888 | 0.92 | 171,077 | +3.90% |
| 2026-08-04 | 0.869 | 0.9008 | 0.8569 | 0.8855 | 49,524 | +4.19% |
| 2026-08-03 | 0.84 | 0.8699 | 0.82 | 0.8499 | 29,874 | +2.53% |
| 2026-07-31 | 0.84 | 0.9014 | 0.8118 | 0.8289 | 89,937 | -1.33% |
| 2026-07-30 | 0.8508 | 0.9099 | 0.84 | 0.8401 | 57,588 | -2.72% |
| 2026-07-29 | 0.8733 | 0.9478 | 0.84 | 0.8636 | 53,708 | -2.96% |
| 2026-07-28 | 0.8689 | 0.92 | 0.865 | 0.8899 | 43,405 | +2.69% |
| 2026-07-27 | 0.9 | 0.95 | 0.8648 | 0.8666 | 68,480 | -0.85% |
| 2026-07-24 | 0.9998 | 0.9998 | 0.8739 | 0.874 | 75,085 | -3.66% |
| 2026-07-23 | 0.9 | 0.9692 | 0.89 | 0.9072 | 85,105 | +2.15% |
| 2026-07-22 | 0.89 | 0.95 | 0.8881 | 0.8881 | 58,266 | -1.60% |
| 2026-07-21 | 0.95 | 0.95 | 0.8581 | 0.9025 | 150,599 | +0.23% |
| 2026-07-20 | 1.03 | 1.03 | 0.9004 | 0.9004 | 212,674 | -11.73% |
| 2026-07-17 | 1.03 | 1.06 | 1.02 | 1.02 | 18,835 | -3.77% |
| 2026-07-16 | 1.02 | 1.1 | 1.02 | 1.06 | 56,109 | +1.92% |
| 2026-07-15 | 1.03 | 1.06 | 1.03 | 1.04 | 75,754 | +1.96% |
| 2026-07-14 | 1.1 | 1.1 | 1.02 | 1.02 | 122,725 | -7.27% |
| 2026-07-13 | 1.15 | 1.15 | 1.08 | 1.1 | 72,768 | -3.93% |
| 2026-07-10 | 1.18 | 1.2 | 1.115 | 1.145 | 78,983 | -1.29% |
| 2026-07-09 | 1.23 | 1.235 | 1.145 | 1.16 | 120,366 | -5.69% |
| 2026-07-08 | 1.27 | 1.27 | 1.198 | 1.23 | 146,423 | -2.38% |
| 2026-07-07 | 1.25 | 1.28 | 1.17 | 1.26 | 137,247 | +0.80% |
| 2026-07-06 | 1.15 | 1.26 | 1.15 | 1.25 | 186,830 | +6.84% |
| 2026-07-02 | 1.2 | 1.22 | 1.15 | 1.17 | 79,574 | -2.50% |
| 2026-07-01 | 1.12 | 1.26 | 1.12 | 1.2 | 75,473 | +2.56% |
| 2026-06-30 | 1.14 | 1.22 | 1.12 | 1.17 | 37,563 | +2.63% |
| 2026-06-29 | 1.055 | 1.234 | 1.022 | 1.14 | 225,454 | +3.64% |
| 2026-06-26 | 1.06 | 1.31 | 1 | 1.1 | 237,165 | +1.85% |
| 2026-06-25 | 1.09 | 1.11 | 1.07 | 1.08 | 57,495 | +0.00% |
| 2026-06-24 | 1.09 | 1.09 | 1.04 | 1.08 | 76,061 | +0.00% |
| 2026-06-23 | 1.123 | 1.14 | 1.08 | 1.08 | 158,034 | -5.26% |
| 2026-06-22 | 1.17 | 1.252 | 1.1 | 1.14 | 78,807 | -0.87% |
| 2026-06-18 | 1.269 | 1.269 | 1.112 | 1.15 | 105,357 | -1.71% |
| 2026-06-17 | 1.255 | 1.255 | 1.17 | 1.17 | 19,026 | -1.27% |
| 2026-06-16 | 1.18 | 1.19 | 1.16 | 1.185 | 16,747 | -2.07% |
| 2026-06-15 | 1.2 | 1.31 | 1.2 | 1.21 | 15,263 | +1.68% |
| 2026-06-12 | 1.24 | 1.24 | 1.185 | 1.19 | 18,400 | -4.03% |
| 2026-06-11 | 1.21 | 1.24 | 1.18 | 1.24 | 26,285 | +4.20% |
| 2026-06-10 | 1.15 | 1.22 | 1.15 | 1.19 | 48,306 | +1.71% |
| 2026-06-09 | 1.2 | 1.2 | 1.11 | 1.17 | 73,673 | -0.85% |
| 2026-06-08 | 1.26 | 1.31 | 1.162 | 1.18 | 135,392 | -2.48% |
| 2026-06-05 | 1.27 | 1.28 | 1.205 | 1.21 | 151,049 | -3.97% |
| 2026-06-04 | 1.3 | 1.36 | 1.248 | 1.26 | 124,337 | -3.08% |
| 2026-06-03 | 1.34 | 1.34 | 1.28 | 1.3 | 40,704 | -1.52% |
| 2026-06-02 | 1.35 | 1.36 | 1.31 | 1.32 | 26,412 | -0.75% |
| 2026-06-01 | 1.29 | 1.36 | 1.29 | 1.33 | 30,566 | +3.91% |
| 2026-05-29 | 1.29 | 1.29 | 1.26 | 1.28 | 19,028 | +0.00% |
| 2026-05-28 | 1.28 | 1.296 | 1.25 | 1.28 | 75,931 | -1.54% |
| 2026-05-27 | 1.302 | 1.34 | 1.28 | 1.3 | 104,855 | -2.26% |
| 2026-05-26 | 1.33 | 1.35 | 1.28 | 1.33 | 84,272 | -1.48% |
| 2026-05-22 | 1.37 | 1.37 | 1.295 | 1.35 | 196,776 | -1.46% |
| 2026-05-21 | 1.4 | 1.42 | 1.34 | 1.37 | 81,692 | -1.44% |
| 2026-05-20 | 1.39 | 1.5 | 1.32 | 1.39 | 223,130 | +0.00% |
| 2026-05-19 | 1.4 | 1.41 | 1.34 | 1.39 | 159,537 | +0.72% |
| 2026-05-18 | 1.43 | 1.43 | 1.35 | 1.38 | 90,588 | -1.43% |
| 2026-05-15 | 1.39 | 1.4 | 1.342 | 1.4 | 62,950 | +0.00% |
| 2026-05-14 | 1.4 | 1.43 | 1.32 | 1.4 | 110,251 | -2.10% |
| 2026-05-13 | 1.5 | 1.51 | 1.36 | 1.43 | 157,517 | -3.38% |