Dark

LOT
Lotus Technology Inc.
stock NASDAQ ADR

At Close

Jun 10, 2025 3:59:30 PM EDT

2.17USD-1.364%(-0.03)40,557

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-10	2.18000	2.2400	2.1600	2.1700	-1.364%	40,557	0.000%
2025-06-09	2.25000	2.2500	2.1400	2.2000	-0.452%	48,930	-1.364%
2025-06-06	2.20990	2.2400	2.0800	2.2100	+1.843%	61,978	-1.810%
2025-06-05	2.10000	2.1900	2.0700	2.1700	+5.854%	73,168	0.000%
2025-06-04	2.17000	2.2300	2.0500	2.0500	-5.530%	95,971	+5.854%
2025-06-03	2.16000	2.2000	2.0200	2.1700	+0.463%	115,251	0.000%
2025-06-02	2.28000	2.2800	2.0500	2.1600	+0.935%	61,929	+0.463%
2025-05-30	2.10000	2.1600	2.1000	2.1400	-0.926%	29,508	+1.402%
2025-05-29	2.06000	2.1700	2.0100	2.1600	+6.404%	165,006	+0.463%
2025-05-28	2.02000	2.0900	2.0000	2.0300	+2.010%	164,870	+6.897%
2025-05-27	2.11000	2.1850	1.9900	1.9900	-6.573%	109,365	+9.045%
2025-05-23	2.21000	2.2100	2.1000	2.1300	-3.620%	137,239	+1.878%
2025-05-22	2.05000	2.2100	1.9600	2.2100	+6.763%	289,402	-1.810%
2025-05-21	2.25000	2.3000	2.0100	2.0700	-8.811%	431,542	+4.831%
2025-05-20	2.20000	2.3000	2.1500	2.2700	+3.653%	247,429	-4.405%
2025-05-19	2.23000	2.3700	2.1450	2.1900	-1.794%	349,274	-0.913%
2025-05-16	2.27000	2.3300	2.1900	2.2300	-1.327%	71,365	-2.691%
2025-05-15	2.14920	2.2900	2.0084	2.2600	+4.630%	267,244	-3.982%
2025-05-14	2.24000	2.2400	2.1100	2.1600	+0.935%	72,711	+0.463%
2025-05-13	2.09000	2.2400	2.0700	2.1400	+2.392%	187,459	+1.402%
2025-05-12	2.08000	2.1200	2.0000	2.0900	+4.500%	118,842	+3.828%
2025-05-09	1.98000	2.0400	1.9100	2.0000	+2.041%	108,542	+8.500%
2025-05-08	1.91000	1.9700	1.8500	1.9600	+6.522%	81,659	+10.714%
2025-05-07	1.90000	1.9400	1.7512	1.8400	-1.604%	50,468	+17.935%
2025-05-06	2.00000	2.0300	1.8500	1.8700	-3.608%	82,895	+16.043%
2025-05-05	2.02000	2.0500	1.8700	1.9400	-3.960%	183,623	+11.856%
2025-05-02	1.87000	2.0980	1.8400	2.0200	+8.021%	322,140	+7.426%
2025-05-01	1.63000	2.0600	1.6299	1.8700	+14.724%	288,234	+16.043%
2025-04-30	1.52000	1.6700	1.5100	1.6300	+5.161%	120,287	+33.129%
2025-04-29	1.47000	1.5800	1.4100	1.5500	+9.929%	177,315	+40.000%
2025-04-28	1.38000	1.4800	1.3420	1.4100	+6.495%	65,337	+53.901%
2025-04-25	1.39000	1.4000	1.3000	1.3240	-1.194%	104,622	+63.897%
2025-04-24	1.30000	1.3800	1.3000	1.3400	+2.290%	70,092	+61.940%
2025-04-23	1.23000	1.4800	1.2300	1.3100	+1.550%	225,583	+65.649%
2025-04-22	1.30000	1.3613	1.2500	1.2900	+0.781%	60,005	+68.217%
2025-04-21	1.33000	1.3300	1.2302	1.2800	-2.290%	59,248	+69.531%
2025-04-17	1.39000	1.3900	1.2800	1.3100	+2.344%	80,623	+65.649%
2025-04-16	1.45000	1.4700	1.2000	1.2800	-3.323%	150,628	+69.531%
2025-04-15	1.31500	1.3990	1.2900	1.3240	-2.647%	74,501	+63.897%
2025-04-14	1.16000	1.3800	1.1600	1.3600	+15.254%	414,145	+59.559%
2025-04-11	1.17000	1.2550	1.1100	1.1800	+0.855%	106,947	+83.898%
2025-04-10	1.19000	1.3000	1.1500	1.1700	-7.874%	129,814	+85.470%
2025-04-09	1.08000	1.3300	1.0800	1.2700	+8.547%	328,546	+70.866%
2025-04-08	1.12000	1.2129	1.1200	1.1700	+4.464%	124,700	+85.470%
2025-04-07	1.32000	1.3700	1.0600	1.1200	-19.134%	492,014	+93.750%
2025-04-04	1.20000	1.5000	1.1900	1.3850	+5.725%	210,071	+56.679%
2025-04-03	1.52000	1.5200	1.2891	1.3100	-17.089%	225,006	+65.649%
2025-04-02	1.57000	1.6400	1.5500	1.5800	-0.623%	57,224	+37.342%
2025-04-01	1.59000	1.6798	1.5800	1.5899	-0.631%	64,295	+36.487%
2025-03-31	1.72000	1.8000	1.6000	1.6000	-11.111%	136,476	+35.625%
2025-03-28	1.78000	1.8500	1.7100	1.8000	-2.703%	115,678	+20.556%
2025-03-27	2.00000	2.0550	1.8100	1.8500	-8.867%	188,375	+17.297%
2025-03-26	2.01000	2.1400	2.0000	2.0300	-0.490%	76,330	+6.897%
2025-03-25	2.13000	2.1900	1.9710	2.0400	-6.849%	382,381	+6.373%
2025-03-24	1.60000	2.4200	1.5550	2.1900	+38.608%	3,582,471	-0.913%
2025-03-21	1.42000	1.6800	1.4200	1.5800	+5.333%	142,028	+37.342%
2025-03-20	1.53000	1.5300	1.4400	1.5000	-0.662%	79,383	+44.667%
2025-03-19	1.57000	1.6100	1.4700	1.5100	-3.822%	231,139	+43.709%
2025-03-18	1.55000	1.5700	1.5407	1.5700	+1.948%	60,254	+38.217%
2025-03-17	1.51000	1.5600	1.4200	1.5400	-4.348%	134,423	+40.909%
2025-03-14	1.65000	1.6700	1.5600	1.6100	-1.829%	130,845	+34.783%
2025-03-13	1.54000	1.6600	1.5000	1.6400	+5.806%	156,946	+32.317%
2025-03-12	1.50000	1.6700	1.5000	1.5500	+3.333%	213,649	+40.000%
2025-03-11	1.50000	1.5700	1.4499	1.5000	-1.316%	106,976	+44.667%
2025-03-10	1.69000	1.7000	1.4800	1.5200	-6.462%	221,288	+42.763%
2025-03-07	1.80000	1.8000	1.5900	1.6250	-8.192%	311,601	+33.538%
2025-03-06	1.77500	1.8600	1.7400	1.7700	-2.210%	102,283	+22.599%
2025-03-05	1.90000	1.9100	1.7100	1.8100	-2.688%	107,535	+19.890%
2025-03-04	1.97000	1.9899	1.8000	1.8600	-5.584%	120,556	+16.667%
2025-03-03	2.20000	2.2300	1.9600	1.9700	-7.512%	100,283	+10.152%
2025-02-28	2.27000	2.3000	2.0001	2.1300	-4.484%	80,315	+1.878%
2025-02-27	2.40000	2.4800	2.2000	2.2300	-6.303%	112,140	-2.691%
2025-02-26	2.29000	2.4200	2.2900	2.3800	+1.277%	126,658	-8.824%
2025-02-25	2.41000	2.6200	2.2700	2.3500	-2.083%	147,066	-7.660%
2025-02-24	2.57000	2.5700	2.3700	2.4000	-6.615%	146,628	-9.583%
2025-02-21	2.61000	2.7791	2.5000	2.5700	-0.772%	126,018	-15.564%
2025-02-20	2.67000	2.8297	2.5600	2.5900	-2.448%	157,202	-16.216%
2025-02-19	2.99000	3.1314	2.6500	2.6550	-12.086%	253,145	-18.267%
2025-02-18	2.64000	3.5700	2.6400	3.0200	+18.431%	540,006	-28.146%
2025-02-14	2.39000	2.5699	2.3800	2.5500	+6.695%	128,403	-14.902%
2025-02-13	2.39000	2.4700	2.3100	2.3900	+6.696%	141,921	-9.205%
2025-02-12	2.61000	2.6200	2.2101	2.2400	-10.040%	241,100	-3.125%
2025-02-11	2.48000	2.5100	2.3600	2.4900	+1.220%	62,247	-12.851%
2025-02-10	2.63000	2.6800	2.4203	2.4600	-6.464%	104,252	-11.789%
2025-02-07	2.63000	2.7500	2.6300	2.6300	-1.128%	132,229	-17.490%
2025-02-06	2.81000	2.8200	2.6200	2.6600	-4.144%	97,157	-18.421%
2025-02-05	2.70000	2.8300	2.6800	2.7750	-0.538%	79,648	-21.802%
2025-02-04	2.67000	2.7900	2.6700	2.7900	+4.887%	81,769	-22.222%
2025-02-03	2.76000	2.7600	2.6100	2.6600	-2.564%	108,769	-18.421%
2025-01-31	2.81000	3.0000	2.7300	2.7300	-4.211%	97,072	-20.513%
2025-01-30	2.84000	3.0400	2.8200	2.8500	+0.352%	94,232	-23.860%
2025-01-29	2.95000	2.9700	2.8000	2.8400	-4.377%	95,188	-23.592%
2025-01-28	3.00630	3.1200	2.7300	2.9700	-0.336%	119,905	-26.936%
2025-01-27	3.22000	3.2200	2.9700	2.9800	-6.583%	125,736	-27.181%
2025-01-24	3.24000	3.3500	3.0500	3.1900	-0.623%	114,820	-31.975%
2025-01-23	3.21000	3.3400	3.1000	3.2100	+0.312%	119,989	-32.399%
2025-01-22	3.21000	3.3000	3.1000	3.2000	0.000%	135,452	-32.188%
2025-01-21	3.44000	3.5180	3.1700	3.2000	-7.781%	127,951	-32.188%
2025-01-17	3.63000	3.6500	3.3300	3.4700	-1.977%	133,397	-37.464%
2025-01-16	3.40000	3.5700	3.2100	3.5400	+11.321%	138,630	-38.701%
2025-01-15	3.23000	3.4100	3.1500	3.1800	-2.454%	139,734	-31.761%
2025-01-14	3.34000	3.4548	3.0500	3.2600	-2.395%	159,876	-33.436%
2025-01-13	3.59000	3.6800	3.3000	3.3400	-5.650%	195,693	-35.030%
2025-01-10	3.64000	3.8615	3.5000	3.5400	-1.939%	124,615	-38.701%
2025-01-08	3.86000	3.9250	3.5000	3.6100	-9.524%	118,156	-39.889%
2025-01-07	3.89000	4.0500	3.6500	3.9900	+6.117%	132,771	-45.614%
2025-01-06	3.96000	4.0800	3.7000	3.7600	-1.828%	108,877	-42.287%
2025-01-03	3.89000	4.0900	3.7500	3.8300	-1.542%	102,739	-43.342%
2025-01-02	3.78500	3.8900	3.7000	3.8900	+7.756%	95,365	-44.216%
2024-12-31	3.85000	3.8600	3.6000	3.6100	+0.278%	134,449	-39.889%
2024-12-30	4.10000	4.1000	3.5850	3.6000	-13.462%	127,189	-39.722%
2024-12-27	4.08000	4.4000	3.9261	4.1600	+3.226%	255,846	-47.837%
2024-12-26	3.80000	4.1892	3.7100	4.0300	+3.069%	128,630	-46.154%
2024-12-24	3.85000	3.9300	3.7100	3.9100	+0.514%	67,619	-44.501%
2024-12-23	3.62000	3.9500	3.4000	3.8900	+6.575%	214,626	-44.216%
2024-12-20	3.54000	3.9500	3.3900	3.6500	+3.399%	332,361	-40.548%
2024-12-19	3.42000	3.5899	3.2900	3.5300	+3.216%	138,053	-38.527%
2024-12-18	3.54000	3.5900	3.3400	3.4200	-3.933%	66,879	-36.550%
2024-12-17	3.27000	3.6000	3.2700	3.5600	+6.907%	95,671	-39.045%
2024-12-16	3.42000	3.4200	3.1500	3.3300	-2.346%	163,565	-34.835%
2024-12-13	3.57000	3.6300	3.3400	3.4100	-4.482%	141,199	-36.364%
2024-12-12	3.60000	3.6900	3.5000	3.5700	+0.281%	131,891	-39.216%
2024-12-11	3.62000	3.6400	3.3500	3.5600	-2.732%	168,410	-39.045%
2024-12-10	3.86000	4.0000	3.6000	3.6600	-5.181%	174,150	-40.710%
2024-12-09	4.00000	4.0400	3.8200	3.8600	-1.781%	179,513	-43.782%
2024-12-06	3.94010	4.0200	3.9100	3.9300	-0.254%	137,591	-44.784%
2024-12-05	4.00000	4.0900	3.9200	3.9400	-1.005%	112,328	-44.924%
2024-12-04	4.20030	4.2500	3.9200	3.9800	-7.226%	168,108	-45.477%
2024-12-03	4.10890	4.4500	4.0100	4.2900	+4.126%	220,477	-49.417%
2024-12-02	4.01000	4.1727	3.9000	4.1200	+1.478%	167,742	-47.330%
2024-11-29	4.02000	4.3400	3.9300	4.0600	+1.500%	125,338	-46.552%
2024-11-27	4.15000	4.2600	3.9800	4.0000	-4.535%	113,523	-45.750%
2024-11-26	4.21000	4.3100	3.9900	4.1900	-0.238%	101,522	-48.210%
2024-11-25	4.34000	4.4700	4.2000	4.2000	-1.639%	147,355	-48.333%
2024-11-22	4.27000	4.5008	4.2000	4.2700	-0.928%	112,820	-49.180%
2024-11-21	4.55000	4.5753	3.9603	4.3100	-3.146%	301,142	-49.652%
2024-11-20	4.57000	4.5800	4.4000	4.4500	+0.679%	185,459	-51.236%
2024-11-19	4.46000	4.5500	4.3500	4.4200	+0.227%	124,593	-50.905%
2024-11-18	4.45000	4.5900	4.4100	4.4100	-2.109%	156,876	-50.794%
2024-11-15	4.41000	4.6700	4.3400	4.5050	+0.334%	155,167	-51.831%
2024-11-14	4.46500	4.5000	4.3100	4.4900	-0.222%	135,561	-51.670%
2024-11-13	4.33000	4.5900	4.3100	4.5000	+4.167%	194,546	-51.778%
2024-11-12	4.53000	4.5684	4.2700	4.3200	-5.677%	118,407	-49.769%
2024-11-11	4.65000	4.7389	4.3100	4.5800	+0.659%	219,968	-52.620%
2024-11-08	4.33000	4.6420	4.3200	4.5500	+5.081%	256,716	-52.308%
2024-11-07	4.32000	4.4700	4.2900	4.3300	+0.231%	133,947	-49.885%
2024-11-06	4.20000	4.3700	4.1500	4.3200	+1.887%	106,767	-49.769%
2024-11-05	4.44000	4.4900	4.2300	4.2400	-2.975%	98,588	-48.821%
2024-11-04	4.40000	4.6400	4.3200	4.3700	+0.460%	134,610	-50.343%
2024-11-01	4.45000	4.5100	4.3000	4.3500	-0.911%	128,903	-50.115%
2024-10-31	4.32000	4.4700	4.2299	4.3900	+1.386%	171,379	-50.569%
2024-10-30	4.26000	4.3600	4.2300	4.3300	+0.956%	91,124	-49.885%
2024-10-29	4.35000	4.3550	4.2350	4.2890	-0.023%	87,206	-49.405%
2024-10-28	4.34000	4.4550	4.2900	4.2900	-0.233%	107,250	-49.417%
2024-10-25	4.70000	4.7000	4.3000	4.3000	-3.371%	121,072	-49.535%
2024-10-24	4.62000	4.6525	4.4200	4.4500	-0.670%	121,191	-51.236%
2024-10-23	4.48000	4.5000	4.3500	4.4800	+0.674%	109,519	-51.563%
2024-10-22	4.45000	4.5100	4.3500	4.4500	+2.299%	99,431	-51.236%
2024-10-21	4.87000	4.8700	4.3301	4.3500	-9.938%	130,391	-50.115%
2024-10-18	4.53000	4.8600	4.4500	4.8300	+5.459%	107,882	-55.072%
2024-10-17	4.36090	4.5800	4.2600	4.5800	+5.530%	104,156	-52.620%
2024-10-16	4.36000	4.5580	4.3000	4.3400	-0.459%	109,455	-50.000%
2024-10-15	4.55000	4.5700	4.2600	4.3600	-4.281%	137,484	-50.229%
2024-10-14	4.50000	4.5700	4.4700	4.5550	+0.774%	87,936	-52.360%
2024-10-11	4.41000	4.6400	4.3600	4.5200	+1.119%	100,337	-51.991%
2024-10-10	4.65325	4.6550	4.4150	4.4700	-2.402%	127,596	-51.454%
2024-10-09	4.70010	4.7360	4.5100	4.5800	-3.579%	127,896	-52.620%
2024-10-08	4.92000	4.9500	4.6200	4.7500	-2.263%	107,308	-54.316%
2024-10-07	5.09000	5.0900	4.7498	4.8600	-2.605%	132,877	-55.350%
2024-10-04	4.99000	5.0698	4.9500	4.9900	+0.201%	72,383	-56.513%
2024-10-03	4.97000	5.1430	4.9500	4.9800	+0.201%	32,474	-56.426%
2024-10-02	4.99000	5.0300	4.9200	4.9700	-0.401%	47,198	-56.338%
2024-10-01	5.07000	5.0900	4.9250	4.9900	-1.578%	182,660	-56.513%
2024-09-30	5.11000	5.1100	4.9000	5.0700	+2.424%	231,733	-57.199%
2024-09-27	4.95000	5.0600	4.9017	4.9500	+1.852%	34,924	-56.162%
2024-09-26	5.20000	5.2200	4.8400	4.8600	-3.380%	157,988	-55.350%
2024-09-25	5.05000	5.1800	5.0000	5.0300	+0.399%	256,971	-56.859%
2024-09-24	5.08000	5.1550	4.9350	5.0100	-0.199%	192,892	-56.687%
2024-09-23	5.24000	5.2484	4.9000	5.0200	-3.276%	167,805	-56.773%
2024-09-20	5.03000	5.2900	5.0300	5.1900	+1.170%	225,250	-58.189%
2024-09-19	5.03000	5.2000	4.9650	5.1300	+2.600%	205,041	-57.700%
2024-09-18	5.00000	5.1300	4.9700	5.0000	0.000%	137,297	-56.600%
2024-09-17	5.04000	5.3000	4.9000	5.0000	-0.794%	162,927	-56.600%
2024-09-16	5.00000	5.0700	4.8400	5.0400	+0.800%	168,841	-56.944%
2024-09-13	5.20000	5.2000	4.9000	5.0000	-0.794%	201,028	-56.600%
2024-09-12	4.93000	5.1200	4.8000	5.0400	+0.199%	93,056	-56.944%
2024-09-11	4.94000	5.1000	4.9100	5.0300	+1.207%	39,931	-56.859%
2024-09-10	5.06000	5.0900	4.8900	4.9700	-0.798%	18,221	-56.338%
2024-09-09	4.97000	5.2100	4.9090	5.0100	-3.282%	29,576	-56.687%
2024-09-06	4.85000	5.2200	4.7700	5.1800	+5.930%	59,196	-58.108%
2024-09-05	5.10000	5.1490	4.7700	4.8900	-5.598%	76,488	-55.624%
2024-09-04	5.39000	5.3900	5.0500	5.1800	-5.818%	64,023	-58.108%
2024-09-03	5.60000	5.7200	5.1000	5.5000	-0.362%	100,836	-60.545%
2024-08-30	5.56000	5.5900	5.4500	5.5200	-0.719%	19,541	-60.688%
2024-08-29	5.49000	5.7499	5.4001	5.5600	-0.891%	52,101	-60.971%
2024-08-28	5.39000	5.7200	5.3800	5.6100	-0.355%	63,687	-61.319%
2024-08-27	5.76000	5.7600	5.2940	5.6300	+0.178%	103,740	-61.456%
2024-08-26	5.23000	5.6600	5.0250	5.6200	+8.704%	103,315	-61.388%
2024-08-23	5.24000	5.5900	4.8800	5.1700	-3.545%	118,363	-58.027%
2024-08-22	5.49000	5.6400	5.2400	5.3600	-2.899%	48,535	-59.515%
2024-08-21	5.86000	6.0300	5.3700	5.5200	0.000%	66,316	-60.688%
2024-08-20	5.88000	6.0000	5.4200	5.5200	-8.000%	31,619	-60.688%
2024-08-19	6.14000	6.4866	5.7900	6.0000	-0.990%	127,916	-63.833%
2024-08-16	5.52000	6.2000	5.4000	6.0600	+12.222%	118,902	-64.191%
2024-08-15	5.43000	5.5999	5.2900	5.4000	+0.186%	33,190	-59.815%
2024-08-14	5.45000	5.4500	4.5000	5.3900	+1.316%	126,769	-59.740%
2024-08-13	5.19000	5.4500	5.1000	5.3200	+2.901%	54,839	-59.211%
2024-08-12	5.50000	5.7100	5.0600	5.1700	-6.171%	83,664	-58.027%
2024-08-09	5.40000	5.5800	5.4000	5.5100	0.000%	12,692	-60.617%
2024-08-08	5.65000	5.7000	5.0000	5.5100	-2.478%	45,344	-60.617%
2024-08-07	5.96000	6.0382	5.5100	5.6500	-4.237%	26,327	-61.593%
2024-08-06	5.85000	6.0400	5.8500	5.9000	+1.724%	11,879	-63.220%
2024-08-05	5.50000	5.8499	5.2000	5.8000	+3.571%	44,683	-62.586%
2024-08-02	5.55000	5.7400	5.5500	5.6000	0.000%	11,330	-61.250%
2024-08-01	5.67000	5.8537	5.5600	5.6000	-0.885%	17,540	-61.250%
2024-07-31	5.80000	5.8799	5.5700	5.6500	+0.713%	24,082	-61.593%
2024-07-30	6.06060	6.0606	5.5900	5.6100	-4.592%	30,229	-61.319%
2024-07-29	5.85000	6.0400	5.8500	5.8800	-2.163%	18,788	-63.095%
2024-07-26	6.07000	6.2300	5.9400	6.0100	-0.497%	12,226	-63.894%
2024-07-25	6.33500	6.3350	5.9000	6.0400	-3.822%	21,325	-64.073%
2024-07-24	6.35000	6.3500	6.1501	6.2800	-0.317%	16,702	-65.446%
2024-07-23	6.32000	6.5220	6.1200	6.3000	-0.158%	32,790	-65.556%
2024-07-22	6.28000	6.8300	6.2800	6.3100	-3.221%	39,474	-65.610%
2024-07-19	6.80000	6.8000	6.5100	6.5200	-4.047%	10,795	-66.718%
2024-07-18	7.05000	7.4200	6.7000	6.7950	-4.430%	43,500	-68.065%
2024-07-17	6.70000	7.1600	6.6900	7.1100	+2.820%	24,581	-69.480%
2024-07-16	6.72500	6.9300	6.6301	6.9150	+2.596%	26,302	-68.619%
2024-07-15	6.74000	6.7900	6.6600	6.7400	+0.747%	25,086	-67.804%
2024-07-12	6.69000	7.0200	6.6100	6.6900	-1.327%	81,490	-67.564%
2024-07-11	6.79000	6.9828	6.5250	6.7800	-0.877%	52,949	-67.994%
2024-07-10	7.07000	7.0973	6.6700	6.8400	-3.662%	37,806	-68.275%
2024-07-09	6.86000	7.1199	6.8500	7.1000	+2.305%	49,330	-69.437%
2024-07-08	6.98000	6.9800	6.7001	6.9400	+3.582%	38,470	-68.732%
2024-07-05	6.50000	6.7100	6.3600	6.7000	+1.056%	31,999	-67.612%
2024-07-03	6.23000	6.6300	6.1000	6.6300	+6.421%	95,524	-67.270%
2024-07-02	6.52000	6.6600	6.1500	6.2300	-6.737%	72,613	-65.169%
2024-07-01	6.53000	6.6800	6.4060	6.6800	+0.906%	18,025	-67.515%
2024-06-28	6.89000	6.9900	6.5500	6.6200	-5.293%	107,543	-67.221%
2024-06-27	6.88000	7.0000	6.6101	6.9900	+0.720%	94,459	-68.956%
2024-06-26	6.87000	7.0018	6.8700	6.9400	-0.430%	82,396	-68.732%
2024-06-25	6.62000	7.1500	6.6150	6.9700	+2.651%	135,737	-68.867%
2024-06-24	6.72000	7.1700	6.5500	6.7900	-0.440%	49,494	-68.041%
2024-06-21	6.49000	6.8300	6.4100	6.8200	+3.021%	86,046	-68.182%
2024-06-20	6.36000	6.6200	6.1500	6.6200	+1.846%	69,931	-67.221%
2024-06-18	6.80000	6.8000	6.3500	6.5000	-4.412%	76,612	-66.615%
2024-06-17	6.84000	7.0300	6.5100	6.8000	-2.299%	108,573	-68.088%
2024-06-14	6.80000	7.0500	6.8000	6.9600	+2.353%	40,119	-68.822%
2024-06-13	6.54000	6.9000	6.5100	6.8000	+3.030%	61,682	-68.088%
2024-06-12	6.81000	7.0756	6.2000	6.6000	-1.932%	137,716	-67.121%
2024-06-11	7.59000	7.8087	6.6350	6.7300	-11.447%	454,246	-67.756%
2024-06-10	7.63000	7.8500	7.5000	7.6000	-2.813%	169,129	-71.447%
2024-06-07	7.90000	8.0800	7.7600	7.8200	+2.222%	109,760	-72.251%
2024-06-06	8.90000	8.9900	7.6100	7.6500	-13.364%	310,427	-71.634%
2024-06-05	9.20000	9.4200	8.4600	8.8300	-4.849%	286,741	-75.425%
2024-06-04	10.02000	10.0799	9.1500	9.2800	-9.990%	222,411	-76.616%
2024-06-03	9.85000	10.4400	9.4800	10.3100	+5.097%	388,795	-78.952%
2024-05-31	12.87000	12.8700	9.4501	9.8100	-24.770%	832,274	-77.880%
2024-05-30	13.01000	13.5000	12.3700	13.0400	-4.678%	1,266,441	-83.359%
2024-05-29	11.30000	13.8500	10.9000	13.6800	+25.505%	1,789,319	-84.137%
2024-05-28	9.39000	10.9000	9.3900	10.9000	+9.000%	339,759	-80.092%
2024-05-24	9.96000	10.0000	7.9800	10.0000	+0.100%	703,564	-78.300%
2024-05-23	9.30000	10.0000	8.8180	9.9900	+9.660%	410,202	-78.278%
2024-05-22	9.00000	9.3620	9.0000	9.1100	-0.978%	173,476	-76.180%
2024-05-21	8.53000	9.3000	8.3700	9.2000	+7.728%	339,813	-76.413%
2024-05-20	8.68000	8.9800	8.1000	8.5400	+1.667%	322,838	-74.590%
2024-05-17	8.21000	9.6800	8.0600	8.4000	+0.840%	221,788	-74.167%
2024-05-16	7.78000	8.3838	7.7800	8.3300	+5.980%	181,078	-73.950%
2024-05-15	7.98500	8.4758	7.6890	7.8600	-0.632%	333,837	-72.392%
2024-05-14	7.86650	8.2500	7.7300	7.9100	+1.151%	86,912	-72.566%
2024-05-13	7.46000	8.0018	7.3000	7.8200	+4.267%	83,059	-72.251%
2024-05-10	8.37000	8.4800	7.5000	7.5000	-6.367%	84,578	-71.067%
2024-05-09	8.68000	8.7000	7.9000	8.0100	-7.399%	93,909	-72.909%
2024-05-08	7.98000	8.8200	7.8600	8.6500	+10.897%	231,297	-74.913%
2024-05-07	7.44000	7.8900	7.2600	7.8000	+6.703%	64,468	-72.179%
2024-05-06	7.03000	8.0000	7.0300	7.3100	+3.030%	75,800	-70.315%
2024-05-03	7.30000	7.6200	7.0300	7.0950	+0.212%	47,222	-69.415%
2024-05-02	6.45000	7.9750	6.4500	7.0800	+10.972%	82,901	-69.350%
2024-05-01	6.07000	6.5093	6.0000	6.3800	+9.434%	32,864	-65.987%
2024-04-30	5.94000	6.2000	5.8300	5.8300	-3.477%	11,372	-62.779%
2024-04-29	5.67000	6.1900	5.6700	6.0400	+7.092%	21,576	-64.073%
2024-04-26	6.17000	6.1700	5.6400	5.6400	-4.407%	9,451	-61.525%
2024-04-25	5.60010	6.1500	5.6001	5.9000	+0.136%	10,364	-63.220%
2024-04-24	5.85000	6.1899	5.8500	5.8920	+0.977%	9,324	-63.170%
2024-04-23	5.95000	6.1799	5.8350	5.8350	-0.765%	11,171	-62.811%
2024-04-22	5.67000	5.9800	5.5320	5.8800	+3.704%	13,982	-63.095%
2024-04-19	6.06000	6.2570	5.5000	5.6700	-6.436%	54,762	-61.728%
2024-04-18	6.19000	6.3623	6.0600	6.0600	-3.040%	14,902	-64.191%
2024-04-17	6.40000	6.4023	6.2500	6.2500	0.000%	9,502	-65.280%
2024-04-16	6.74000	6.7400	6.2000	6.2500	-1.730%	17,789	-65.280%
2024-04-15	6.80000	6.9500	6.2502	6.3600	-5.287%	16,181	-65.881%
2024-04-12	6.95000	6.9500	6.6000	6.7150	-0.074%	16,162	-67.684%
2024-04-11	6.63000	6.8600	6.6001	6.7200	+2.752%	9,472	-67.708%
2024-04-10	6.70000	6.9300	6.3000	6.5400	-3.128%	48,101	-66.820%
2024-04-09	6.90000	7.0500	6.7500	6.7512	-2.439%	18,884	-67.858%
2024-04-08	6.60000	6.9999	6.6000	6.9200	+2.367%	33,776	-68.642%
2024-04-05	6.90000	6.9999	6.7500	6.7600	-0.588%	24,237	-67.899%
2024-04-04	6.85000	6.9899	6.7400	6.8000	-0.730%	24,551	-68.088%
2024-04-03	6.67000	7.1999	6.6700	6.8500	-2.422%	35,654	-68.321%
2024-04-02	6.51000	7.1500	6.5100	7.0200	+2.332%	43,869	-69.088%
2024-04-01	6.88000	6.9300	6.3799	6.8600	0.000%	37,558	-68.367%

.dark-mode .FG7sXb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FG7sXb{ color: #333333; background-color: white; border: 2px solid #333333; }LOTLotus Technology Inc.stock NASDAQ ADR

LOT
Lotus Technology Inc.
stock NASDAQ ADR