Dark

LOT
Lotus Technology Inc.
stock NASDAQ ADR

At Close

Dec 24, 2025

1.32USD0.000%(0.00)8,766

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 19, 2025 9:15:30 AM EST

1.38USD+4.545%(+0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	1.30000	1.3400	1.3000	1.3200	0.000%	8,766	0.000%
2025-12-23	1.33000	1.3400	1.2601	1.3200	-2.941%	75,850	0.000%
2025-12-22	1.33000	1.3900	1.3300	1.3600	+1.493%	14,846	-2.941%
2025-12-19	1.38000	1.3900	1.3100	1.3400	-3.597%	85,760	-1.493%
2025-12-18	1.39000	1.4200	1.3800	1.3900	+0.725%	14,254	-5.036%
2025-12-17	1.41800	1.4180	1.3740	1.3800	-1.075%	15,835	-4.348%
2025-12-16	1.36000	1.4200	1.3600	1.3950	+0.360%	12,643	-5.376%
2025-12-15	1.36000	1.4400	1.3600	1.3900	+2.206%	93,025	-5.036%
2025-12-12	1.39000	1.3900	1.3600	1.3600	+1.493%	78,405	-2.941%
2025-12-11	1.36000	1.3800	1.3400	1.3400	-1.471%	20,479	-1.493%
2025-12-10	1.34000	1.3799	1.3400	1.3600	+2.256%	20,560	-2.941%
2025-12-09	1.31000	1.3800	1.2800	1.3300	-1.845%	68,668	-0.752%
2025-12-08	1.39000	1.4138	1.3200	1.3550	-1.095%	116,969	-2.583%
2025-12-05	1.44000	1.4526	1.2800	1.3700	0.000%	86,382	-3.650%
2025-12-04	1.32000	1.4244	1.3200	1.3700	+3.788%	61,655	-3.650%
2025-12-03	1.50000	1.6300	1.1900	1.3200	-12.000%	423,839	0.000%
2025-12-02	1.23000	1.5148	1.2300	1.5000	+17.188%	248,883	-12.000%
2025-12-01	1.38000	1.3800	1.2050	1.2800	-5.185%	112,731	+3.125%
2025-11-28	1.32000	1.4064	1.3200	1.3500	+0.746%	48,354	-2.222%
2025-11-26	1.34000	1.3800	1.2600	1.3400	+3.876%	20,207	-1.493%
2025-11-25	1.25000	1.3300	1.2000	1.2900	+3.200%	74,886	+2.326%
2025-11-24	1.28000	1.3300	1.2500	1.2500	-1.575%	77,080	+5.600%
2025-11-21	1.22000	1.3400	1.2000	1.2700	+4.098%	42,848	+3.937%
2025-11-20	1.25000	1.3591	1.2200	1.2200	-3.175%	30,389	+8.197%
2025-11-19	1.36000	1.3600	1.2500	1.2600	-1.563%	35,088	+4.762%
2025-11-18	1.39000	1.3900	1.2201	1.2800	-3.030%	80,064	+3.125%
2025-11-17	1.31000	1.3560	1.3100	1.3200	0.000%	23,694	0.000%
2025-11-14	1.39000	1.3900	1.2670	1.3200	-6.383%	47,151	0.000%
2025-11-13	1.44000	1.4880	1.4000	1.4100	+1.439%	42,467	-6.383%
2025-11-12	1.55000	1.5500	1.3700	1.3900	-7.333%	141,499	-5.036%
2025-11-11	1.54000	1.5400	1.4700	1.5000	-3.226%	85,814	-12.000%
2025-11-10	1.63000	1.6700	1.5100	1.5500	-4.321%	114,988	-14.839%
2025-11-07	1.65000	1.6500	1.5800	1.6200	+0.310%	34,746	-18.519%
2025-11-06	1.65000	1.6700	1.6000	1.6150	-2.121%	26,162	-18.266%
2025-11-05	1.63000	1.6500	1.6300	1.6500	+1.852%	5,522	-20.000%
2025-11-04	1.58000	1.6600	1.5800	1.6200	-0.613%	40,145	-18.519%
2025-11-03	1.60000	1.6400	1.5900	1.6300	+1.875%	45,267	-19.018%
2025-10-31	1.60000	1.6200	1.5588	1.6000	-1.235%	45,379	-17.500%
2025-10-30	1.82000	1.8200	1.6000	1.6200	-9.497%	129,337	-18.519%
2025-10-29	1.86500	1.9300	1.7700	1.7900	-0.556%	113,536	-26.257%
2025-10-28	1.92000	1.9710	1.8000	1.8000	-4.000%	41,178	-26.667%
2025-10-27	1.90000	1.9200	1.8600	1.8750	-1.316%	38,464	-29.600%
2025-10-24	1.93000	1.9600	1.8900	1.9000	-0.524%	14,924	-30.526%
2025-10-23	1.84000	1.9408	1.8400	1.9100	+5.525%	52,701	-30.890%
2025-10-22	1.90000	1.9000	1.8000	1.8100	-3.723%	84,449	-27.072%
2025-10-21	1.97000	2.0100	1.8700	1.8800	-4.326%	367,843	-29.787%
2025-10-20	1.96000	1.9700	1.9000	1.9650	+3.421%	72,850	-32.824%
2025-10-17	1.92000	1.9500	1.9000	1.9000	-1.299%	86,964	-30.526%
2025-10-16	2.07000	2.0700	1.8100	1.9250	-5.172%	208,215	-31.429%
2025-10-15	2.11000	2.1100	1.9879	2.0300	+1.500%	86,008	-34.975%
2025-10-14	2.01000	2.1000	1.9800	2.0000	0.000%	68,185	-34.000%
2025-10-13	2.04000	2.0400	1.9762	2.0000	-1.961%	50,777	-34.000%
2025-10-10	2.15000	2.1650	2.0000	2.0400	-5.116%	75,999	-35.294%
2025-10-09	2.17000	2.1700	2.1000	2.1500	+0.703%	43,673	-38.605%
2025-10-08	2.17000	2.1700	2.1000	2.1350	+0.235%	19,260	-38.173%
2025-10-07	2.26000	2.2600	2.1000	2.1300	-5.752%	100,968	-38.028%
2025-10-06	2.20000	2.2600	2.1500	2.2600	+6.103%	224,978	-41.593%
2025-10-03	2.14000	2.1500	2.0900	2.1300	+0.948%	125,136	-38.028%
2025-10-02	2.11000	2.1600	2.0500	2.1100	0.000%	155,911	-37.441%
2025-10-01	2.06000	2.1500	2.0000	2.1100	+2.927%	162,927	-37.441%
2025-09-30	1.97000	2.0800	1.9700	2.0500	+5.128%	86,943	-35.610%
2025-09-29	1.93000	2.0000	1.9000	1.9500	+1.563%	112,629	-32.308%
2025-09-26	2.02000	2.0200	1.8800	1.9200	-1.031%	87,382	-31.250%
2025-09-25	2.06000	2.0600	1.9300	1.9400	-4.902%	75,102	-31.959%
2025-09-24	2.10000	2.1000	2.0003	2.0400	-2.392%	62,391	-35.294%
2025-09-23	2.22000	2.2200	2.0900	2.0900	-5.856%	62,831	-36.842%
2025-09-22	2.08000	2.2800	2.0300	2.2200	+9.360%	137,547	-40.541%
2025-09-19	2.02000	2.0500	1.9500	2.0300	+2.010%	186,672	-34.975%
2025-09-18	2.02000	2.0816	1.9800	1.9900	-1.485%	88,026	-33.668%
2025-09-17	2.05000	2.0800	2.0000	2.0200	+0.498%	45,193	-34.653%
2025-09-16	2.01000	2.0300	2.0000	2.0100	0.000%	73,316	-34.328%
2025-09-15	2.00000	2.0100	1.9800	2.0100	+1.005%	48,491	-34.328%
2025-09-12	2.09000	2.0900	1.9600	1.9900	-0.748%	68,151	-33.668%
2025-09-11	2.00000	2.0400	1.9700	2.0050	+0.250%	61,931	-34.165%
2025-09-10	1.94000	2.0690	1.9400	2.0000	-0.990%	65,377	-34.000%
2025-09-09	1.96000	2.0400	1.9500	2.0200	+1.000%	49,670	-34.653%
2025-09-08	1.95000	2.0350	1.9500	2.0000	+2.564%	62,263	-34.000%
2025-09-05	2.08000	2.0998	1.9400	1.9500	-5.797%	81,138	-32.308%
2025-09-04	2.06440	2.0977	2.0500	2.0700	+0.485%	18,254	-36.232%
2025-09-03	2.11000	2.1100	2.0449	2.0600	-0.483%	95,036	-35.922%
2025-09-02	2.05000	2.2100	2.0450	2.0700	-2.358%	52,762	-36.232%
2025-08-29	2.21000	2.2299	2.0400	2.1200	0.000%	141,221	-37.736%
2025-08-28	2.25000	2.2500	2.1000	2.1200	-2.304%	79,851	-37.736%
2025-08-27	2.10000	2.2830	2.1000	2.1700	+2.118%	94,136	-39.171%
2025-08-26	2.14000	2.1800	2.1000	2.1250	+0.236%	65,853	-37.882%
2025-08-25	2.22000	2.2200	2.1000	2.1200	-3.636%	57,291	-37.736%
2025-08-22	2.26000	2.3000	2.1700	2.2000	+0.686%	96,727	-40.000%
2025-08-21	2.05000	2.1900	2.0300	2.1850	+6.585%	66,855	-39.588%
2025-08-20	2.05000	2.0800	2.0300	2.0500	+0.490%	27,957	-35.610%
2025-08-19	2.06000	2.1000	2.0400	2.0400	-2.392%	68,350	-35.294%
2025-08-18	2.09000	2.0900	2.0175	2.0900	+3.465%	26,065	-36.842%
2025-08-15	1.98000	2.0900	1.9082	2.0200	+0.849%	379,807	-34.653%
2025-08-14	2.08000	2.1200	2.0000	2.0030	-3.702%	249,634	-34.099%
2025-08-13	2.01000	2.1200	2.0100	2.0800	+2.970%	63,577	-36.538%
2025-08-12	1.97000	2.0900	1.9700	2.0200	+2.904%	48,449	-34.653%
2025-08-11	2.03000	2.0650	1.9600	1.9630	-3.300%	39,374	-32.756%
2025-08-08	1.97000	2.1600	1.9600	2.0300	-0.490%	227,041	-34.975%
2025-08-07	2.08000	2.1000	1.9300	2.0400	-1.923%	195,880	-35.294%
2025-08-06	2.04000	2.1350	1.9910	2.0800	+4.523%	52,328	-36.538%
2025-08-05	1.91000	1.9900	1.9100	1.9900	+4.737%	15,110	-33.668%
2025-08-04	1.92000	2.0645	1.8750	1.9000	0.000%	58,929	-30.526%
2025-08-01	1.97000	2.0295	1.8850	1.9000	-5.941%	80,977	-30.526%
2025-07-31	2.06000	2.1427	1.9700	2.0200	-1.942%	88,404	-34.653%
2025-07-30	2.06000	2.1200	2.0050	2.0600	+0.980%	103,406	-35.922%
2025-07-29	2.22000	2.2200	2.0100	2.0400	-6.422%	241,102	-35.294%
2025-07-28	2.26000	2.2600	2.1500	2.1800	-2.242%	69,932	-39.450%
2025-07-25	2.28000	2.2900	2.1800	2.2300	-3.043%	43,500	-40.807%
2025-07-24	2.42000	2.4611	2.2500	2.3000	-5.350%	61,302	-42.609%
2025-07-23	2.28000	2.5000	2.2800	2.4300	+6.579%	54,954	-45.679%
2025-07-22	2.35000	2.3700	2.2700	2.2800	-4.603%	41,743	-42.105%
2025-07-21	2.33000	2.5000	2.3300	2.3900	+1.271%	193,256	-44.770%
2025-07-18	2.34000	2.3800	2.2800	2.3600	-0.840%	86,455	-44.068%
2025-07-17	2.23000	2.3900	2.2300	2.3800	+5.310%	50,290	-44.538%
2025-07-16	2.22000	2.3000	2.1500	2.2600	+3.196%	113,300	-41.593%
2025-07-15	2.20000	2.2200	2.1400	2.1900	-0.455%	54,846	-39.726%
2025-07-14	2.16000	2.2000	2.1400	2.2000	+0.917%	68,967	-40.000%
2025-07-11	2.15200	2.2600	2.1500	2.1800	+1.395%	81,792	-39.450%
2025-07-10	2.15720	2.2600	2.1400	2.1500	+0.939%	45,399	-38.605%
2025-07-09	2.18000	2.1800	2.1300	2.1300	-0.467%	37,735	-38.028%
2025-07-08	2.11000	2.1800	2.1100	2.1400	-0.465%	60,107	-38.318%
2025-07-07	2.19000	2.2600	2.1000	2.1500	-4.444%	102,152	-38.605%
2025-07-03	2.16000	2.2900	2.1000	2.2500	+5.634%	80,608	-41.333%
2025-07-02	2.16000	2.2400	2.0600	2.1300	-3.182%	180,366	-38.028%
2025-07-01	2.20000	2.2665	2.1200	2.2000	0.000%	131,080	-40.000%
2025-06-30	2.26000	2.3400	2.0900	2.2000	+0.457%	134,323	-40.000%
2025-06-27	2.33000	2.3412	2.1500	2.1900	-6.809%	107,130	-39.726%
2025-06-26	2.56650	2.5700	2.2900	2.3500	-7.843%	93,306	-43.830%
2025-06-25	2.61000	2.7500	2.3101	2.5500	+5.372%	141,425	-48.235%
2025-06-24	2.22000	2.4236	2.2200	2.4200	+8.520%	52,824	-45.455%
2025-06-23	2.19000	2.3400	2.1800	2.2300	+1.826%	79,227	-40.807%
2025-06-20	2.27000	2.3100	2.1600	2.1900	-0.455%	72,146	-39.726%
2025-06-18	2.18000	2.2700	2.1600	2.2000	-0.452%	48,243	-40.000%
2025-06-17	2.22000	2.2300	2.1700	2.2100	-0.450%	56,874	-40.271%
2025-06-16	2.16000	2.2200	2.1600	2.2200	+1.835%	39,834	-40.541%
2025-06-13	2.18000	2.1800	2.1600	2.1800	0.000%	46,655	-39.450%
2025-06-12	2.17000	2.2336	2.1700	2.1800	-0.909%	23,356	-39.450%
2025-06-11	2.25730	2.2573	2.1700	2.2000	+1.382%	40,617	-40.000%
2025-06-10	2.18000	2.2400	2.1600	2.1700	-1.364%	40,557	-39.171%
2025-06-09	2.25000	2.2500	2.1400	2.2000	-0.452%	48,930	-40.000%
2025-06-06	2.20990	2.2400	2.0800	2.2100	+1.843%	61,978	-40.271%
2025-06-05	2.10000	2.1900	2.0700	2.1700	+5.854%	73,168	-39.171%
2025-06-04	2.17000	2.2300	2.0500	2.0500	-5.530%	95,971	-35.610%
2025-06-03	2.16000	2.2000	2.0200	2.1700	+0.463%	115,251	-39.171%
2025-06-02	2.28000	2.2800	2.0500	2.1600	+0.935%	61,929	-38.889%
2025-05-30	2.10000	2.1600	2.1000	2.1400	-0.926%	29,508	-38.318%
2025-05-29	2.06000	2.1700	2.0100	2.1600	+6.404%	165,006	-38.889%
2025-05-28	2.02000	2.0900	2.0000	2.0300	+2.010%	164,870	-34.975%
2025-05-27	2.11000	2.1850	1.9900	1.9900	-6.573%	109,365	-33.668%
2025-05-23	2.21000	2.2100	2.1000	2.1300	-3.620%	137,239	-38.028%
2025-05-22	2.05000	2.2100	1.9600	2.2100	+6.763%	289,402	-40.271%
2025-05-21	2.25000	2.3000	2.0100	2.0700	-8.811%	431,542	-36.232%
2025-05-20	2.20000	2.3000	2.1500	2.2700	+3.653%	247,429	-41.850%
2025-05-19	2.23000	2.3700	2.1450	2.1900	-1.794%	349,274	-39.726%
2025-05-16	2.27000	2.3300	2.1900	2.2300	-1.327%	71,365	-40.807%
2025-05-15	2.14920	2.2900	2.0084	2.2600	+4.630%	267,244	-41.593%
2025-05-14	2.24000	2.2400	2.1100	2.1600	+0.935%	72,711	-38.889%
2025-05-13	2.09000	2.2400	2.0700	2.1400	+2.392%	187,459	-38.318%
2025-05-12	2.08000	2.1200	2.0000	2.0900	+4.500%	118,842	-36.842%
2025-05-09	1.98000	2.0400	1.9100	2.0000	+2.041%	108,542	-34.000%
2025-05-08	1.91000	1.9700	1.8500	1.9600	+6.522%	81,659	-32.653%
2025-05-07	1.90000	1.9400	1.7512	1.8400	-1.604%	50,468	-28.261%
2025-05-06	2.00000	2.0300	1.8500	1.8700	-3.608%	82,895	-29.412%
2025-05-05	2.02000	2.0500	1.8700	1.9400	-3.960%	183,623	-31.959%
2025-05-02	1.87000	2.0980	1.8400	2.0200	+8.021%	322,140	-34.653%
2025-05-01	1.63000	2.0600	1.6299	1.8700	+14.724%	288,234	-29.412%
2025-04-30	1.52000	1.6700	1.5100	1.6300	+5.161%	120,287	-19.018%
2025-04-29	1.47000	1.5800	1.4100	1.5500	+9.929%	177,315	-14.839%
2025-04-28	1.38000	1.4800	1.3420	1.4100	+6.495%	65,337	-6.383%
2025-04-25	1.39000	1.4000	1.3000	1.3240	-1.194%	104,622	-0.302%
2025-04-24	1.30000	1.3800	1.3000	1.3400	+2.290%	70,092	-1.493%
2025-04-23	1.23000	1.4800	1.2300	1.3100	+1.550%	225,583	+0.763%
2025-04-22	1.30000	1.3613	1.2500	1.2900	+0.781%	60,005	+2.326%
2025-04-21	1.33000	1.3300	1.2302	1.2800	-2.290%	59,248	+3.125%
2025-04-17	1.39000	1.3900	1.2800	1.3100	+2.344%	80,623	+0.763%
2025-04-16	1.45000	1.4700	1.2000	1.2800	-3.323%	150,628	+3.125%
2025-04-15	1.31500	1.3990	1.2900	1.3240	-2.647%	74,501	-0.302%
2025-04-14	1.16000	1.3800	1.1600	1.3600	+15.254%	414,145	-2.941%
2025-04-11	1.17000	1.2550	1.1100	1.1800	+0.855%	106,947	+11.864%
2025-04-10	1.19000	1.3000	1.1500	1.1700	-7.874%	129,814	+12.821%
2025-04-09	1.08000	1.3300	1.0800	1.2700	+8.547%	328,546	+3.937%
2025-04-08	1.12000	1.2129	1.1200	1.1700	+4.464%	124,700	+12.821%
2025-04-07	1.32000	1.3700	1.0600	1.1200	-19.134%	492,014	+17.857%
2025-04-04	1.20000	1.5000	1.1900	1.3850	+5.725%	210,071	-4.693%
2025-04-03	1.52000	1.5200	1.2891	1.3100	-17.089%	225,006	+0.763%
2025-04-02	1.57000	1.6400	1.5500	1.5800	-0.623%	57,224	-16.456%
2025-04-01	1.59000	1.6798	1.5800	1.5899	-0.631%	64,295	-16.976%
2025-03-31	1.72000	1.8000	1.6000	1.6000	-11.111%	136,476	-17.500%
2025-03-28	1.78000	1.8500	1.7100	1.8000	-2.703%	115,678	-26.667%
2025-03-27	2.00000	2.0550	1.8100	1.8500	-8.867%	188,375	-28.649%
2025-03-26	2.01000	2.1400	2.0000	2.0300	-0.490%	76,330	-34.975%
2025-03-25	2.13000	2.1900	1.9710	2.0400	-6.849%	382,381	-35.294%
2025-03-24	1.60000	2.4200	1.5550	2.1900	+38.608%	3,582,471	-39.726%
2025-03-21	1.42000	1.6800	1.4200	1.5800	+5.333%	142,028	-16.456%
2025-03-20	1.53000	1.5300	1.4400	1.5000	-0.662%	79,383	-12.000%
2025-03-19	1.57000	1.6100	1.4700	1.5100	-3.822%	231,139	-12.583%
2025-03-18	1.55000	1.5700	1.5407	1.5700	+1.948%	60,254	-15.924%
2025-03-17	1.51000	1.5600	1.4200	1.5400	-4.348%	134,423	-14.286%
2025-03-14	1.65000	1.6700	1.5600	1.6100	-1.829%	130,845	-18.012%
2025-03-13	1.54000	1.6600	1.5000	1.6400	+5.806%	156,946	-19.512%
2025-03-12	1.50000	1.6700	1.5000	1.5500	+3.333%	213,649	-14.839%
2025-03-11	1.50000	1.5700	1.4499	1.5000	-1.316%	106,976	-12.000%
2025-03-10	1.69000	1.7000	1.4800	1.5200	-6.462%	221,288	-13.158%
2025-03-07	1.80000	1.8000	1.5900	1.6250	-8.192%	311,601	-18.769%
2025-03-06	1.77500	1.8600	1.7400	1.7700	-2.210%	102,283	-25.424%
2025-03-05	1.90000	1.9100	1.7100	1.8100	-2.688%	107,535	-27.072%
2025-03-04	1.97000	1.9899	1.8000	1.8600	-5.584%	120,556	-29.032%
2025-03-03	2.20000	2.2300	1.9600	1.9700	-7.512%	100,283	-32.995%
2025-02-28	2.27000	2.3000	2.0001	2.1300	-4.484%	80,315	-38.028%
2025-02-27	2.40000	2.4800	2.2000	2.2300	-6.303%	112,140	-40.807%
2025-02-26	2.29000	2.4200	2.2900	2.3800	+1.277%	126,658	-44.538%
2025-02-25	2.41000	2.6200	2.2700	2.3500	-2.083%	147,066	-43.830%
2025-02-24	2.57000	2.5700	2.3700	2.4000	-6.615%	146,628	-45.000%
2025-02-21	2.61000	2.7791	2.5000	2.5700	-0.772%	126,018	-48.638%
2025-02-20	2.67000	2.8297	2.5600	2.5900	-2.448%	157,202	-49.035%
2025-02-19	2.99000	3.1314	2.6500	2.6550	-12.086%	253,145	-50.282%
2025-02-18	2.64000	3.5700	2.6400	3.0200	+18.431%	540,006	-56.291%
2025-02-14	2.39000	2.5699	2.3800	2.5500	+6.695%	128,403	-48.235%
2025-02-13	2.39000	2.4700	2.3100	2.3900	+6.696%	141,921	-44.770%
2025-02-12	2.61000	2.6200	2.2101	2.2400	-10.040%	241,100	-41.071%
2025-02-11	2.48000	2.5100	2.3600	2.4900	+1.220%	62,247	-46.988%
2025-02-10	2.63000	2.6800	2.4203	2.4600	-6.464%	104,252	-46.341%
2025-02-07	2.63000	2.7500	2.6300	2.6300	-1.128%	132,229	-49.810%
2025-02-06	2.81000	2.8200	2.6200	2.6600	-4.144%	97,157	-50.376%
2025-02-05	2.70000	2.8300	2.6800	2.7750	-0.538%	79,648	-52.432%
2025-02-04	2.67000	2.7900	2.6700	2.7900	+4.887%	81,769	-52.688%
2025-02-03	2.76000	2.7600	2.6100	2.6600	-2.564%	108,769	-50.376%
2025-01-31	2.81000	3.0000	2.7300	2.7300	-4.211%	97,072	-51.648%
2025-01-30	2.84000	3.0400	2.8200	2.8500	+0.352%	94,232	-53.684%
2025-01-29	2.95000	2.9700	2.8000	2.8400	-4.377%	95,188	-53.521%
2025-01-28	3.00630	3.1200	2.7300	2.9700	-0.336%	119,905	-55.556%
2025-01-27	3.22000	3.2200	2.9700	2.9800	-6.583%	125,736	-55.705%
2025-01-24	3.24000	3.3500	3.0500	3.1900	-0.623%	114,820	-58.621%
2025-01-23	3.21000	3.3400	3.1000	3.2100	+0.312%	119,989	-58.879%
2025-01-22	3.21000	3.3000	3.1000	3.2000	0.000%	135,452	-58.750%
2025-01-21	3.44000	3.5180	3.1700	3.2000	-7.781%	127,951	-58.750%
2025-01-17	3.63000	3.6500	3.3300	3.4700	-1.977%	133,397	-61.960%
2025-01-16	3.40000	3.5700	3.2100	3.5400	+11.321%	138,630	-62.712%
2025-01-15	3.23000	3.4100	3.1500	3.1800	-2.454%	139,734	-58.491%
2025-01-14	3.34000	3.4548	3.0500	3.2600	-2.395%	159,876	-59.509%
2025-01-13	3.59000	3.6800	3.3000	3.3400	-5.650%	195,693	-60.479%
2025-01-10	3.64000	3.8615	3.5000	3.5400	-1.939%	124,615	-62.712%
2025-01-08	3.86000	3.9250	3.5000	3.6100	-9.524%	118,156	-63.435%
2025-01-07	3.89000	4.0500	3.6500	3.9900	+6.117%	132,771	-66.917%
2025-01-06	3.96000	4.0800	3.7000	3.7600	-1.828%	108,877	-64.894%
2025-01-03	3.89000	4.0900	3.7500	3.8300	-1.542%	102,739	-65.535%
2025-01-02	3.78500	3.8900	3.7000	3.8900	+7.756%	95,365	-66.067%
2024-12-31	3.85000	3.8600	3.6000	3.6100	+0.278%	134,449	-63.435%
2024-12-30	4.10000	4.1000	3.5850	3.6000	-13.462%	127,189	-63.333%
2024-12-27	4.08000	4.4000	3.9261	4.1600	+3.226%	255,846	-68.269%
2024-12-26	3.80000	4.1892	3.7100	4.0300	+3.069%	128,630	-67.246%
2024-12-24	3.85000	3.9300	3.7100	3.9100	+0.514%	67,619	-66.240%
2024-12-23	3.62000	3.9500	3.4000	3.8900	+6.575%	214,626	-66.067%
2024-12-20	3.54000	3.9500	3.3900	3.6500	+3.399%	332,361	-63.836%
2024-12-19	3.42000	3.5899	3.2900	3.5300	+3.216%	138,053	-62.606%
2024-12-18	3.54000	3.5900	3.3400	3.4200	-3.933%	66,879	-61.404%
2024-12-17	3.27000	3.6000	3.2700	3.5600	+6.907%	95,671	-62.921%
2024-12-16	3.42000	3.4200	3.1500	3.3300	-2.346%	163,565	-60.360%
2024-12-13	3.57000	3.6300	3.3400	3.4100	-4.482%	141,199	-61.290%
2024-12-12	3.60000	3.6900	3.5000	3.5700	+0.281%	131,891	-63.025%
2024-12-11	3.62000	3.6400	3.3500	3.5600	-2.732%	168,410	-62.921%
2024-12-10	3.86000	4.0000	3.6000	3.6600	-5.181%	174,150	-63.934%
2024-12-09	4.00000	4.0400	3.8200	3.8600	-1.781%	179,513	-65.803%
2024-12-06	3.94010	4.0200	3.9100	3.9300	-0.254%	137,591	-66.412%
2024-12-05	4.00000	4.0900	3.9200	3.9400	-1.005%	112,328	-66.497%
2024-12-04	4.20030	4.2500	3.9200	3.9800	-7.226%	168,108	-66.834%
2024-12-03	4.10890	4.4500	4.0100	4.2900	+4.126%	220,477	-69.231%
2024-12-02	4.01000	4.1727	3.9000	4.1200	+1.478%	167,742	-67.961%
2024-11-29	4.02000	4.3400	3.9300	4.0600	+1.500%	125,338	-67.488%
2024-11-27	4.15000	4.2600	3.9800	4.0000	-4.535%	113,523	-67.000%
2024-11-26	4.21000	4.3100	3.9900	4.1900	-0.238%	101,522	-68.496%
2024-11-25	4.34000	4.4700	4.2000	4.2000	-1.639%	147,355	-68.571%
2024-11-22	4.27000	4.5008	4.2000	4.2700	-0.928%	112,820	-69.087%
2024-11-21	4.55000	4.5753	3.9603	4.3100	-3.146%	301,142	-69.374%
2024-11-20	4.57000	4.5800	4.4000	4.4500	+0.679%	185,459	-70.337%
2024-11-19	4.46000	4.5500	4.3500	4.4200	+0.227%	124,593	-70.136%
2024-11-18	4.45000	4.5900	4.4100	4.4100	-2.109%	156,876	-70.068%
2024-11-15	4.41000	4.6700	4.3400	4.5050	+0.334%	155,167	-70.699%
2024-11-14	4.46500	4.5000	4.3100	4.4900	-0.222%	135,561	-70.601%
2024-11-13	4.33000	4.5900	4.3100	4.5000	+4.167%	194,546	-70.667%
2024-11-12	4.53000	4.5684	4.2700	4.3200	-5.677%	118,407	-69.444%
2024-11-11	4.65000	4.7389	4.3100	4.5800	+0.659%	219,968	-71.179%
2024-11-08	4.33000	4.6420	4.3200	4.5500	+5.081%	256,716	-70.989%
2024-11-07	4.32000	4.4700	4.2900	4.3300	+0.231%	133,947	-69.515%
2024-11-06	4.20000	4.3700	4.1500	4.3200	+1.887%	106,767	-69.444%
2024-11-05	4.44000	4.4900	4.2300	4.2400	-2.975%	98,588	-68.868%
2024-11-04	4.40000	4.6400	4.3200	4.3700	+0.460%	134,610	-69.794%
2024-11-01	4.45000	4.5100	4.3000	4.3500	-0.911%	128,903	-69.655%
2024-10-31	4.32000	4.4700	4.2299	4.3900	+1.386%	171,379	-69.932%
2024-10-30	4.26000	4.3600	4.2300	4.3300	+0.956%	91,124	-69.515%
2024-10-29	4.35000	4.3550	4.2350	4.2890	-0.023%	87,206	-69.224%
2024-10-28	4.34000	4.4550	4.2900	4.2900	-0.233%	107,250	-69.231%
2024-10-25	4.70000	4.7000	4.3000	4.3000	-3.371%	121,072	-69.302%
2024-10-24	4.62000	4.6525	4.4200	4.4500	-0.670%	121,191	-70.337%
2024-10-23	4.48000	4.5000	4.3500	4.4800	+0.674%	109,519	-70.536%
2024-10-22	4.45000	4.5100	4.3500	4.4500	+2.299%	99,431	-70.337%
2024-10-21	4.87000	4.8700	4.3301	4.3500	-9.938%	130,391	-69.655%
2024-10-18	4.53000	4.8600	4.4500	4.8300	+5.459%	107,882	-72.671%
2024-10-17	4.36090	4.5800	4.2600	4.5800	+5.530%	104,156	-71.179%
2024-10-16	4.36000	4.5580	4.3000	4.3400	-0.459%	109,455	-69.585%
2024-10-15	4.55000	4.5700	4.2600	4.3600	-4.281%	137,484	-69.725%
2024-10-14	4.50000	4.5700	4.4700	4.5550	+0.774%	87,936	-71.021%
2024-10-11	4.41000	4.6400	4.3600	4.5200	+1.119%	100,337	-70.796%
2024-10-10	4.65325	4.6550	4.4150	4.4700	-2.402%	127,596	-70.470%
2024-10-09	4.70010	4.7360	4.5100	4.5800	-3.579%	127,896	-71.179%
2024-10-08	4.92000	4.9500	4.6200	4.7500	-2.263%	107,308	-72.211%
2024-10-07	5.09000	5.0900	4.7498	4.8600	-2.605%	132,877	-72.840%
2024-10-04	4.99000	5.0698	4.9500	4.9900	+0.201%	72,383	-73.547%
2024-10-03	4.97000	5.1430	4.9500	4.9800	+0.201%	32,474	-73.494%
2024-10-02	4.99000	5.0300	4.9200	4.9700	-0.401%	47,198	-73.441%
2024-10-01	5.07000	5.0900	4.9250	4.9900	-1.578%	182,660	-73.547%
2024-09-30	5.11000	5.1100	4.9000	5.0700	+2.424%	231,733	-73.964%
2024-09-27	4.95000	5.0600	4.9017	4.9500	+1.852%	34,924	-73.333%
2024-09-26	5.20000	5.2200	4.8400	4.8600	-3.380%	157,988	-72.840%
2024-09-25	5.05000	5.1800	5.0000	5.0300	+0.399%	256,971	-73.757%
2024-09-24	5.08000	5.1550	4.9350	5.0100	-0.199%	192,892	-73.653%
2024-09-23	5.24000	5.2484	4.9000	5.0200	-3.276%	167,805	-73.705%
2024-09-20	5.03000	5.2900	5.0300	5.1900	+1.170%	225,250	-74.566%
2024-09-19	5.03000	5.2000	4.9650	5.1300	+2.600%	205,041	-74.269%
2024-09-18	5.00000	5.1300	4.9700	5.0000	0.000%	137,297	-73.600%
2024-09-17	5.04000	5.3000	4.9000	5.0000	-0.794%	162,927	-73.600%
2024-09-16	5.00000	5.0700	4.8400	5.0400	+0.800%	168,841	-73.810%
2024-09-13	5.20000	5.2000	4.9000	5.0000	-0.794%	201,028	-73.600%
2024-09-12	4.93000	5.1200	4.8000	5.0400	+0.199%	93,056	-73.810%
2024-09-11	4.94000	5.1000	4.9100	5.0300	+1.207%	39,931	-73.757%
2024-09-10	5.06000	5.0900	4.8900	4.9700	-0.798%	18,221	-73.441%
2024-09-09	4.97000	5.2100	4.9090	5.0100	-3.282%	29,576	-73.653%
2024-09-06	4.85000	5.2200	4.7700	5.1800	+5.930%	59,196	-74.517%
2024-09-05	5.10000	5.1490	4.7700	4.8900	-5.598%	76,488	-73.006%
2024-09-04	5.39000	5.3900	5.0500	5.1800	-5.818%	64,023	-74.517%
2024-09-03	5.60000	5.7200	5.1000	5.5000	-0.362%	100,836	-76.000%
2024-08-30	5.56000	5.5900	5.4500	5.5200	-0.719%	19,541	-76.087%
2024-08-29	5.49000	5.7499	5.4001	5.5600	-0.891%	52,101	-76.259%
2024-08-28	5.39000	5.7200	5.3800	5.6100	-0.355%	63,687	-76.471%
2024-08-27	5.76000	5.7600	5.2940	5.6300	+0.178%	103,740	-76.554%
2024-08-26	5.23000	5.6600	5.0250	5.6200	+8.704%	103,315	-76.512%
2024-08-23	5.24000	5.5900	4.8800	5.1700	-3.545%	118,363	-74.468%
2024-08-22	5.49000	5.6400	5.2400	5.3600	-2.899%	48,535	-75.373%
2024-08-21	5.86000	6.0300	5.3700	5.5200	0.000%	66,316	-76.087%
2024-08-20	5.88000	6.0000	5.4200	5.5200	-8.000%	31,619	-76.087%
2024-08-19	6.14000	6.4866	5.7900	6.0000	-0.990%	127,916	-78.000%
2024-08-16	5.52000	6.2000	5.4000	6.0600	+12.222%	118,902	-78.218%
2024-08-15	5.43000	5.5999	5.2900	5.4000	+0.186%	33,190	-75.556%
2024-08-14	5.45000	5.4500	4.5000	5.3900	+1.316%	126,769	-75.510%
2024-08-13	5.19000	5.4500	5.1000	5.3200	+2.901%	54,839	-75.188%
2024-08-12	5.50000	5.7100	5.0600	5.1700	-6.171%	83,664	-74.468%
2024-08-09	5.40000	5.5800	5.4000	5.5100	0.000%	12,692	-76.044%
2024-08-08	5.65000	5.7000	5.0000	5.5100	-2.478%	45,344	-76.044%
2024-08-07	5.96000	6.0382	5.5100	5.6500	-4.237%	26,327	-76.637%
2024-08-06	5.85000	6.0400	5.8500	5.9000	+1.724%	11,879	-77.627%
2024-08-05	5.50000	5.8499	5.2000	5.8000	+3.571%	44,683	-77.241%
2024-08-02	5.55000	5.7400	5.5500	5.6000	0.000%	11,330	-76.429%
2024-08-01	5.67000	5.8537	5.5600	5.6000	-0.885%	17,540	-76.429%
2024-07-31	5.80000	5.8799	5.5700	5.6500	+0.713%	24,082	-76.637%
2024-07-30	6.06060	6.0606	5.5900	5.6100	-4.592%	30,229	-76.471%
2024-07-29	5.85000	6.0400	5.8500	5.8800	-2.163%	18,788	-77.551%
2024-07-26	6.07000	6.2300	5.9400	6.0100	-0.497%	12,226	-78.037%
2024-07-25	6.33500	6.3350	5.9000	6.0400	-3.822%	21,325	-78.146%
2024-07-24	6.35000	6.3500	6.1501	6.2800	-0.317%	16,702	-78.981%
2024-07-23	6.32000	6.5220	6.1200	6.3000	-0.158%	32,790	-79.048%
2024-07-22	6.28000	6.8300	6.2800	6.3100	-3.221%	39,474	-79.081%
2024-07-19	6.80000	6.8000	6.5100	6.5200	-4.047%	10,795	-79.755%
2024-07-18	7.05000	7.4200	6.7000	6.7950	-4.430%	43,500	-80.574%
2024-07-17	6.70000	7.1600	6.6900	7.1100	+2.820%	24,581	-81.435%
2024-07-16	6.72500	6.9300	6.6301	6.9150	+2.596%	26,302	-80.911%
2024-07-15	6.74000	6.7900	6.6600	6.7400	+0.747%	25,086	-80.415%
2024-07-12	6.69000	7.0200	6.6100	6.6900	-1.327%	81,490	-80.269%
2024-07-11	6.79000	6.9828	6.5250	6.7800	-0.877%	52,949	-80.531%
2024-07-10	7.07000	7.0973	6.6700	6.8400	-3.662%	37,806	-80.702%
2024-07-09	6.86000	7.1199	6.8500	7.1000	+2.305%	49,330	-81.408%
2024-07-08	6.98000	6.9800	6.7001	6.9400	+3.582%	38,470	-80.980%

.dark-mode .SVlpMl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SVlpMl{ color: #333333; background-color: white; border: 2px solid #333333; }LOTLotus Technology Inc.stock NASDAQ ADR

LOT
Lotus Technology Inc.
stock NASDAQ ADR