Dark

LOT
Lotus Technology Inc.
stock NASDAQ ADR

At Close

Apr 15, 2026 3:59:30 PM EDT

1.44USD+6.296%(+0.09)105,136

1.40Bid 1.90Ask 0.50Spread

Pre-market

Apr 15, 2026 9:28:30 AM EDT

1.48USD+9.630%(+0.13)8,182

After-hours

Apr 10, 2026 4:18:30 PM EDT

1.49USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-15	1.40000	1.4350	1.3900	1.4350	+6.296%	105,136	0.000%
2026-04-14	1.39000	1.4000	1.2750	1.3500	-6.250%	139,621	+6.296%
2026-04-13	1.41000	1.4700	1.4100	1.4400	-3.356%	60,853	-0.347%
2026-04-10	1.51000	1.6150	1.3500	1.4900	+2.055%	498,190	-3.691%
2026-04-09	1.28000	1.4694	1.2800	1.4600	+15.873%	149,292	-1.712%
2026-04-08	1.21000	1.3200	1.2100	1.2600	+5.000%	99,542	+13.889%
2026-04-07	1.12000	1.2200	1.1002	1.2000	+6.195%	132,920	+19.583%
2026-04-06	1.13000	1.1463	1.0900	1.1300	0.000%	75,889	+26.991%
2026-04-02	1.14000	1.1551	1.1000	1.1300	-3.419%	39,728	+26.991%
2026-04-01	1.19000	1.2000	1.1295	1.1700	+1.739%	34,263	+22.650%
2026-03-31	1.14000	1.1500	1.1000	1.1500	+3.604%	33,313	+24.783%
2026-03-30	1.12000	1.1400	1.0900	1.1100	+0.909%	76,701	+29.279%
2026-03-27	1.21000	1.2100	1.0900	1.1000	-5.172%	42,379	+30.455%
2026-03-26	1.18500	1.2100	1.1300	1.1600	-1.277%	64,299	+23.707%
2026-03-25	1.10000	1.2500	1.1000	1.1750	+5.856%	112,143	+22.128%
2026-03-24	1.18000	1.1800	1.0800	1.1100	+3.738%	66,005	+29.279%
2026-03-23	1.08000	1.1076	1.0700	1.0700	-0.926%	41,889	+34.112%
2026-03-20	1.09000	1.1100	1.0800	1.0800	-0.917%	24,222	+32.870%
2026-03-19	1.09000	1.1000	1.0600	1.0900	0.000%	26,633	+31.651%
2026-03-18	1.09000	1.1200	1.0800	1.0900	-1.802%	26,645	+31.651%
2026-03-17	1.18000	1.1800	1.0800	1.1100	+0.909%	50,566	+29.279%
2026-03-16	1.13000	1.1300	1.0800	1.1000	-2.655%	42,730	+30.455%
2026-03-13	1.20000	1.2000	1.1100	1.1300	-2.586%	47,821	+26.991%
2026-03-12	1.20000	1.2000	1.1400	1.1600	-2.521%	19,599	+23.707%
2026-03-11	1.21000	1.2399	1.1600	1.1900	0.000%	63,025	+20.588%
2026-03-10	1.13000	1.2100	1.1280	1.1900	+6.250%	141,603	+20.588%
2026-03-09	1.09000	1.1600	1.0800	1.1200	+0.901%	65,122	+28.125%
2026-03-06	1.10000	1.1200	1.0900	1.1100	+2.778%	48,317	+29.279%
2026-03-05	1.10000	1.1300	1.0700	1.0800	0.000%	61,110	+32.870%
2026-03-04	1.07000	1.1275	1.0520	1.0800	+0.935%	69,016	+32.870%
2026-03-03	1.10000	1.1139	1.0000	1.0700	-3.604%	103,370	+34.112%
2026-03-02	1.16000	1.1600	1.0720	1.1100	-3.478%	74,438	+29.279%
2026-02-27	1.14800	1.1700	1.1400	1.1500	0.000%	55,153	+24.783%
2026-02-26	1.14000	1.2200	1.1400	1.1500	+0.877%	107,261	+24.783%
2026-02-25	1.14500	1.1450	1.1200	1.1400	+0.885%	18,570	+25.877%
2026-02-24	1.09000	1.1300	1.0900	1.1300	+0.893%	17,831	+26.991%
2026-02-23	1.14000	1.1400	1.0900	1.1200	+0.901%	30,670	+28.125%
2026-02-20	1.11000	1.1700	1.0700	1.1100	+1.835%	25,612	+29.279%
2026-02-19	1.08000	1.0999	1.0700	1.0900	-1.802%	28,671	+31.651%
2026-02-18	1.10000	1.1200	1.0700	1.1100	+0.909%	52,321	+29.279%
2026-02-17	1.10000	1.1400	1.0800	1.1000	-0.901%	61,959	+30.455%
2026-02-13	1.13000	1.1800	1.1000	1.1100	+1.835%	124,352	+29.279%
2026-02-12	1.21000	1.2100	1.0900	1.0900	-9.167%	119,266	+31.651%
2026-02-11	1.19800	1.2350	1.1800	1.2000	+1.695%	91,992	+19.583%
2026-02-10	1.17060	1.1900	1.1700	1.1800	+1.724%	32,490	+21.610%
2026-02-09	1.16000	1.1882	1.1500	1.1600	+0.870%	47,891	+23.707%
2026-02-06	1.14000	1.1700	1.0700	1.1500	+3.604%	157,094	+24.783%
2026-02-05	1.19000	1.1900	1.1000	1.1100	-4.310%	106,086	+29.279%
2026-02-04	1.16000	1.1900	1.1306	1.1600	0.000%	77,927	+23.707%
2026-02-03	1.20000	1.2200	1.1400	1.1600	-2.521%	139,237	+23.707%
2026-02-02	1.26000	1.2600	1.1900	1.1900	-3.252%	222,709	+20.588%
2026-01-30	1.28000	1.3000	1.2000	1.2300	-4.651%	144,773	+16.667%
2026-01-29	1.29000	1.3249	1.2600	1.2900	+0.781%	114,647	+11.240%
2026-01-28	1.35000	1.4300	1.2700	1.2800	-0.775%	148,424	+12.109%
2026-01-27	1.43000	1.4400	1.2700	1.2900	-7.194%	236,159	+11.240%
2026-01-26	1.43000	1.4500	1.3600	1.3900	-2.797%	446,360	+3.237%
2026-01-23	1.54000	1.5400	1.3600	1.4300	-5.298%	640,547	+0.350%
2026-01-22	1.49000	1.5300	1.3800	1.5100	+3.425%	1,619,051	-4.967%
2026-01-21	1.51000	1.5100	1.3500	1.4600	+0.690%	127,151	-1.712%
2026-01-20	1.50000	1.5150	1.3600	1.4500	-0.685%	662,496	-1.034%
2026-01-16	1.37000	1.5500	1.3700	1.4600	+2.817%	185,381	-1.712%
2026-01-15	1.44000	1.4700	1.4100	1.4200	-0.699%	58,403	+1.056%
2026-01-14	1.37000	1.4500	1.3700	1.4300	+0.704%	72,823	+0.350%
2026-01-13	1.36000	1.4500	1.3500	1.4200	+0.709%	169,929	+1.056%
2026-01-12	1.30000	1.4100	1.3000	1.4100	+7.634%	151,353	+1.773%
2026-01-09	1.32000	1.3400	1.3100	1.3100	-0.758%	12,754	+9.542%
2026-01-08	1.31000	1.3400	1.2700	1.3200	-2.222%	21,573	+8.712%
2026-01-07	1.49050	1.4986	1.2650	1.3500	-6.250%	338,185	+6.296%
2026-01-06	1.51000	1.5500	1.3800	1.4400	-4.000%	640,707	-0.347%
2026-01-05	1.41000	1.5494	1.4100	1.5000	+5.634%	90,974	-4.333%
2026-01-02	1.44000	1.4650	1.3517	1.4200	+0.709%	39,592	+1.056%
2025-12-31	1.44000	1.4400	1.3100	1.4100	-2.083%	98,600	+1.773%
2025-12-30	1.36000	1.4700	1.3600	1.4400	+3.597%	230,984	-0.347%
2025-12-29	1.30000	1.3900	1.3000	1.3900	+6.107%	211,021	+3.237%
2025-12-26	1.33000	1.3500	1.2720	1.3100	-0.758%	32,320	+9.542%
2025-12-24	1.30000	1.3400	1.3000	1.3200	0.000%	8,766	+8.712%
2025-12-23	1.33000	1.3400	1.2601	1.3200	-2.941%	75,850	+8.712%
2025-12-22	1.33000	1.3900	1.3300	1.3600	+1.493%	14,846	+5.515%
2025-12-19	1.38000	1.3900	1.3100	1.3400	-3.597%	85,760	+7.090%
2025-12-18	1.39000	1.4200	1.3800	1.3900	+0.725%	14,254	+3.237%
2025-12-17	1.41800	1.4180	1.3740	1.3800	-1.075%	15,835	+3.986%
2025-12-16	1.36000	1.4200	1.3600	1.3950	+0.360%	12,643	+2.867%
2025-12-15	1.36000	1.4400	1.3600	1.3900	+2.206%	93,025	+3.237%
2025-12-12	1.39000	1.3900	1.3600	1.3600	+1.493%	78,405	+5.515%
2025-12-11	1.36000	1.3800	1.3400	1.3400	-1.471%	20,479	+7.090%
2025-12-10	1.34000	1.3799	1.3400	1.3600	+2.256%	20,560	+5.515%
2025-12-09	1.31000	1.3800	1.2800	1.3300	-1.845%	68,668	+7.895%
2025-12-08	1.39000	1.4138	1.3200	1.3550	-1.095%	116,969	+5.904%
2025-12-05	1.44000	1.4526	1.2800	1.3700	0.000%	86,382	+4.745%
2025-12-04	1.32000	1.4244	1.3200	1.3700	+3.788%	61,655	+4.745%
2025-12-03	1.50000	1.6300	1.1900	1.3200	-12.000%	423,839	+8.712%
2025-12-02	1.23000	1.5148	1.2300	1.5000	+17.188%	248,883	-4.333%
2025-12-01	1.38000	1.3800	1.2050	1.2800	-5.185%	112,731	+12.109%
2025-11-28	1.32000	1.4064	1.3200	1.3500	+0.746%	48,354	+6.296%
2025-11-26	1.34000	1.3800	1.2600	1.3400	+3.876%	20,207	+7.090%
2025-11-25	1.25000	1.3300	1.2000	1.2900	+3.200%	74,886	+11.240%
2025-11-24	1.28000	1.3300	1.2500	1.2500	-1.575%	77,080	+14.800%
2025-11-21	1.22000	1.3400	1.2000	1.2700	+4.098%	42,848	+12.992%
2025-11-20	1.25000	1.3591	1.2200	1.2200	-3.175%	30,389	+17.623%
2025-11-19	1.36000	1.3600	1.2500	1.2600	-1.563%	35,088	+13.889%
2025-11-18	1.39000	1.3900	1.2201	1.2800	-3.030%	80,064	+12.109%
2025-11-17	1.31000	1.3560	1.3100	1.3200	0.000%	23,694	+8.712%
2025-11-14	1.39000	1.3900	1.2670	1.3200	-6.383%	47,151	+8.712%
2025-11-13	1.44000	1.4880	1.4000	1.4100	+1.439%	42,467	+1.773%
2025-11-12	1.55000	1.5500	1.3700	1.3900	-7.333%	141,499	+3.237%
2025-11-11	1.54000	1.5400	1.4700	1.5000	-3.226%	85,814	-4.333%
2025-11-10	1.63000	1.6700	1.5100	1.5500	-4.321%	114,988	-7.419%
2025-11-07	1.65000	1.6500	1.5800	1.6200	+0.310%	34,746	-11.420%
2025-11-06	1.65000	1.6700	1.6000	1.6150	-2.121%	26,162	-11.146%
2025-11-05	1.63000	1.6500	1.6300	1.6500	+1.852%	5,522	-13.030%
2025-11-04	1.58000	1.6600	1.5800	1.6200	-0.613%	40,145	-11.420%
2025-11-03	1.60000	1.6400	1.5900	1.6300	+1.875%	45,267	-11.963%
2025-10-31	1.60000	1.6200	1.5588	1.6000	-1.235%	45,379	-10.313%
2025-10-30	1.82000	1.8200	1.6000	1.6200	-9.497%	129,337	-11.420%
2025-10-29	1.86500	1.9300	1.7700	1.7900	-0.556%	113,536	-19.832%
2025-10-28	1.92000	1.9710	1.8000	1.8000	-4.000%	41,178	-20.278%
2025-10-27	1.90000	1.9200	1.8600	1.8750	-1.316%	38,464	-23.467%
2025-10-24	1.93000	1.9600	1.8900	1.9000	-0.524%	14,924	-24.474%
2025-10-23	1.84000	1.9408	1.8400	1.9100	+5.525%	52,701	-24.869%
2025-10-22	1.90000	1.9000	1.8000	1.8100	-3.723%	84,449	-20.718%
2025-10-21	1.97000	2.0100	1.8700	1.8800	-4.326%	367,843	-23.670%
2025-10-20	1.96000	1.9700	1.9000	1.9650	+3.421%	72,850	-26.972%
2025-10-17	1.92000	1.9500	1.9000	1.9000	-1.299%	86,964	-24.474%
2025-10-16	2.07000	2.0700	1.8100	1.9250	-5.172%	208,215	-25.455%
2025-10-15	2.11000	2.1100	1.9879	2.0300	+1.500%	86,008	-29.310%
2025-10-14	2.01000	2.1000	1.9800	2.0000	0.000%	68,185	-28.250%
2025-10-13	2.04000	2.0400	1.9762	2.0000	-1.961%	50,777	-28.250%
2025-10-10	2.15000	2.1650	2.0000	2.0400	-5.116%	75,999	-29.657%
2025-10-09	2.17000	2.1700	2.1000	2.1500	+0.703%	43,673	-33.256%
2025-10-08	2.17000	2.1700	2.1000	2.1350	+0.235%	19,260	-32.787%
2025-10-07	2.26000	2.2600	2.1000	2.1300	-5.752%	100,968	-32.629%
2025-10-06	2.20000	2.2600	2.1500	2.2600	+6.103%	224,978	-36.504%
2025-10-03	2.14000	2.1500	2.0900	2.1300	+0.948%	125,136	-32.629%
2025-10-02	2.11000	2.1600	2.0500	2.1100	0.000%	155,911	-31.991%
2025-10-01	2.06000	2.1500	2.0000	2.1100	+2.927%	162,927	-31.991%
2025-09-30	1.97000	2.0800	1.9700	2.0500	+5.128%	86,943	-30.000%
2025-09-29	1.93000	2.0000	1.9000	1.9500	+1.563%	112,629	-26.410%
2025-09-26	2.02000	2.0200	1.8800	1.9200	-1.031%	87,382	-25.260%
2025-09-25	2.06000	2.0600	1.9300	1.9400	-4.902%	75,102	-26.031%
2025-09-24	2.10000	2.1000	2.0003	2.0400	-2.392%	62,391	-29.657%
2025-09-23	2.22000	2.2200	2.0900	2.0900	-5.856%	62,831	-31.340%
2025-09-22	2.08000	2.2800	2.0300	2.2200	+9.360%	137,547	-35.360%
2025-09-19	2.02000	2.0500	1.9500	2.0300	+2.010%	186,672	-29.310%
2025-09-18	2.02000	2.0816	1.9800	1.9900	-1.485%	88,026	-27.889%
2025-09-17	2.05000	2.0800	2.0000	2.0200	+0.498%	45,193	-28.960%
2025-09-16	2.01000	2.0300	2.0000	2.0100	0.000%	73,316	-28.607%
2025-09-15	2.00000	2.0100	1.9800	2.0100	+1.005%	48,491	-28.607%
2025-09-12	2.09000	2.0900	1.9600	1.9900	-0.748%	68,151	-27.889%
2025-09-11	2.00000	2.0400	1.9700	2.0050	+0.250%	61,931	-28.429%
2025-09-10	1.94000	2.0690	1.9400	2.0000	-0.990%	65,377	-28.250%
2025-09-09	1.96000	2.0400	1.9500	2.0200	+1.000%	49,670	-28.960%
2025-09-08	1.95000	2.0350	1.9500	2.0000	+2.564%	62,263	-28.250%
2025-09-05	2.08000	2.0998	1.9400	1.9500	-5.797%	81,138	-26.410%
2025-09-04	2.06440	2.0977	2.0500	2.0700	+0.485%	18,254	-30.676%
2025-09-03	2.11000	2.1100	2.0449	2.0600	-0.483%	95,036	-30.340%
2025-09-02	2.05000	2.2100	2.0450	2.0700	-2.358%	52,762	-30.676%
2025-08-29	2.21000	2.2299	2.0400	2.1200	0.000%	141,221	-32.311%
2025-08-28	2.25000	2.2500	2.1000	2.1200	-2.304%	79,851	-32.311%
2025-08-27	2.10000	2.2830	2.1000	2.1700	+2.118%	94,136	-33.871%
2025-08-26	2.14000	2.1800	2.1000	2.1250	+0.236%	65,853	-32.471%
2025-08-25	2.22000	2.2200	2.1000	2.1200	-3.636%	57,291	-32.311%
2025-08-22	2.26000	2.3000	2.1700	2.2000	+0.686%	96,727	-34.773%
2025-08-21	2.05000	2.1900	2.0300	2.1850	+6.585%	66,855	-34.325%
2025-08-20	2.05000	2.0800	2.0300	2.0500	+0.490%	27,957	-30.000%
2025-08-19	2.06000	2.1000	2.0400	2.0400	-2.392%	68,350	-29.657%
2025-08-18	2.09000	2.0900	2.0175	2.0900	+3.465%	26,065	-31.340%
2025-08-15	1.98000	2.0900	1.9082	2.0200	+0.849%	379,807	-28.960%
2025-08-14	2.08000	2.1200	2.0000	2.0030	-3.702%	249,634	-28.357%
2025-08-13	2.01000	2.1200	2.0100	2.0800	+2.970%	63,577	-31.010%
2025-08-12	1.97000	2.0900	1.9700	2.0200	+2.904%	48,449	-28.960%
2025-08-11	2.03000	2.0650	1.9600	1.9630	-3.300%	39,374	-26.898%
2025-08-08	1.97000	2.1600	1.9600	2.0300	-0.490%	227,041	-29.310%
2025-08-07	2.08000	2.1000	1.9300	2.0400	-1.923%	195,880	-29.657%
2025-08-06	2.04000	2.1350	1.9910	2.0800	+4.523%	52,328	-31.010%
2025-08-05	1.91000	1.9900	1.9100	1.9900	+4.737%	15,110	-27.889%
2025-08-04	1.92000	2.0645	1.8750	1.9000	0.000%	58,929	-24.474%
2025-08-01	1.97000	2.0295	1.8850	1.9000	-5.941%	80,977	-24.474%
2025-07-31	2.06000	2.1427	1.9700	2.0200	-1.942%	88,404	-28.960%
2025-07-30	2.06000	2.1200	2.0050	2.0600	+0.980%	103,406	-30.340%
2025-07-29	2.22000	2.2200	2.0100	2.0400	-6.422%	241,102	-29.657%
2025-07-28	2.26000	2.2600	2.1500	2.1800	-2.242%	69,932	-34.174%
2025-07-25	2.28000	2.2900	2.1800	2.2300	-3.043%	43,500	-35.650%
2025-07-24	2.42000	2.4611	2.2500	2.3000	-5.350%	61,302	-37.609%
2025-07-23	2.28000	2.5000	2.2800	2.4300	+6.579%	54,954	-40.947%
2025-07-22	2.35000	2.3700	2.2700	2.2800	-4.603%	41,743	-37.061%
2025-07-21	2.33000	2.5000	2.3300	2.3900	+1.271%	193,256	-39.958%
2025-07-18	2.34000	2.3800	2.2800	2.3600	-0.840%	86,455	-39.195%
2025-07-17	2.23000	2.3900	2.2300	2.3800	+5.310%	50,290	-39.706%
2025-07-16	2.22000	2.3000	2.1500	2.2600	+3.196%	113,300	-36.504%
2025-07-15	2.20000	2.2200	2.1400	2.1900	-0.455%	54,846	-34.475%
2025-07-14	2.16000	2.2000	2.1400	2.2000	+0.917%	68,967	-34.773%
2025-07-11	2.15200	2.2600	2.1500	2.1800	+1.395%	81,792	-34.174%
2025-07-10	2.15720	2.2600	2.1400	2.1500	+0.939%	45,399	-33.256%
2025-07-09	2.18000	2.1800	2.1300	2.1300	-0.467%	37,735	-32.629%
2025-07-08	2.11000	2.1800	2.1100	2.1400	-0.465%	60,107	-32.944%
2025-07-07	2.19000	2.2600	2.1000	2.1500	-4.444%	102,152	-33.256%
2025-07-03	2.16000	2.2900	2.1000	2.2500	+5.634%	80,608	-36.222%
2025-07-02	2.16000	2.2400	2.0600	2.1300	-3.182%	180,366	-32.629%
2025-07-01	2.20000	2.2665	2.1200	2.2000	0.000%	131,080	-34.773%
2025-06-30	2.26000	2.3400	2.0900	2.2000	+0.457%	134,323	-34.773%
2025-06-27	2.33000	2.3412	2.1500	2.1900	-6.809%	107,130	-34.475%
2025-06-26	2.56650	2.5700	2.2900	2.3500	-7.843%	93,306	-38.936%
2025-06-25	2.61000	2.7500	2.3101	2.5500	+5.372%	141,425	-43.725%
2025-06-24	2.22000	2.4236	2.2200	2.4200	+8.520%	52,824	-40.702%
2025-06-23	2.19000	2.3400	2.1800	2.2300	+1.826%	79,227	-35.650%
2025-06-20	2.27000	2.3100	2.1600	2.1900	-0.455%	72,146	-34.475%
2025-06-18	2.18000	2.2700	2.1600	2.2000	-0.452%	48,243	-34.773%
2025-06-17	2.22000	2.2300	2.1700	2.2100	-0.450%	56,874	-35.068%
2025-06-16	2.16000	2.2200	2.1600	2.2200	+1.835%	39,834	-35.360%
2025-06-13	2.18000	2.1800	2.1600	2.1800	0.000%	46,655	-34.174%
2025-06-12	2.17000	2.2336	2.1700	2.1800	-0.909%	23,356	-34.174%
2025-06-11	2.25730	2.2573	2.1700	2.2000	+1.382%	40,617	-34.773%
2025-06-10	2.18000	2.2400	2.1600	2.1700	-1.364%	40,557	-33.871%
2025-06-09	2.25000	2.2500	2.1400	2.2000	-0.452%	48,930	-34.773%
2025-06-06	2.20990	2.2400	2.0800	2.2100	+1.843%	61,978	-35.068%
2025-06-05	2.10000	2.1900	2.0700	2.1700	+5.854%	73,168	-33.871%
2025-06-04	2.17000	2.2300	2.0500	2.0500	-5.530%	95,971	-30.000%
2025-06-03	2.16000	2.2000	2.0200	2.1700	+0.463%	115,251	-33.871%
2025-06-02	2.28000	2.2800	2.0500	2.1600	+0.935%	61,929	-33.565%
2025-05-30	2.10000	2.1600	2.1000	2.1400	-0.926%	29,508	-32.944%
2025-05-29	2.06000	2.1700	2.0100	2.1600	+6.404%	165,006	-33.565%
2025-05-28	2.02000	2.0900	2.0000	2.0300	+2.010%	164,870	-29.310%
2025-05-27	2.11000	2.1850	1.9900	1.9900	-6.573%	109,365	-27.889%
2025-05-23	2.21000	2.2100	2.1000	2.1300	-3.620%	137,239	-32.629%
2025-05-22	2.05000	2.2100	1.9600	2.2100	+6.763%	289,402	-35.068%
2025-05-21	2.25000	2.3000	2.0100	2.0700	-8.811%	431,542	-30.676%
2025-05-20	2.20000	2.3000	2.1500	2.2700	+3.653%	247,429	-36.784%
2025-05-19	2.23000	2.3700	2.1450	2.1900	-1.794%	349,274	-34.475%
2025-05-16	2.27000	2.3300	2.1900	2.2300	-1.327%	71,365	-35.650%
2025-05-15	2.14920	2.2900	2.0084	2.2600	+4.630%	267,244	-36.504%
2025-05-14	2.24000	2.2400	2.1100	2.1600	+0.935%	72,711	-33.565%
2025-05-13	2.09000	2.2400	2.0700	2.1400	+2.392%	187,459	-32.944%
2025-05-12	2.08000	2.1200	2.0000	2.0900	+4.500%	118,842	-31.340%
2025-05-09	1.98000	2.0400	1.9100	2.0000	+2.041%	108,542	-28.250%
2025-05-08	1.91000	1.9700	1.8500	1.9600	+6.522%	81,659	-26.786%
2025-05-07	1.90000	1.9400	1.7512	1.8400	-1.604%	50,468	-22.011%
2025-05-06	2.00000	2.0300	1.8500	1.8700	-3.608%	82,895	-23.262%
2025-05-05	2.02000	2.0500	1.8700	1.9400	-3.960%	183,623	-26.031%
2025-05-02	1.87000	2.0980	1.8400	2.0200	+8.021%	322,140	-28.960%
2025-05-01	1.63000	2.0600	1.6299	1.8700	+14.724%	288,234	-23.262%
2025-04-30	1.52000	1.6700	1.5100	1.6300	+5.161%	120,287	-11.963%
2025-04-29	1.47000	1.5800	1.4100	1.5500	+9.929%	177,315	-7.419%
2025-04-28	1.38000	1.4800	1.3420	1.4100	+6.495%	65,337	+1.773%
2025-04-25	1.39000	1.4000	1.3000	1.3240	-1.194%	104,622	+8.384%
2025-04-24	1.30000	1.3800	1.3000	1.3400	+2.290%	70,092	+7.090%
2025-04-23	1.23000	1.4800	1.2300	1.3100	+1.550%	225,583	+9.542%
2025-04-22	1.30000	1.3613	1.2500	1.2900	+0.781%	60,005	+11.240%
2025-04-21	1.33000	1.3300	1.2302	1.2800	-2.290%	59,248	+12.109%
2025-04-17	1.39000	1.3900	1.2800	1.3100	+2.344%	80,623	+9.542%
2025-04-16	1.45000	1.4700	1.2000	1.2800	-3.323%	150,628	+12.109%
2025-04-15	1.31500	1.3990	1.2900	1.3240	-2.647%	74,501	+8.384%
2025-04-14	1.16000	1.3800	1.1600	1.3600	+15.254%	414,145	+5.515%
2025-04-11	1.17000	1.2550	1.1100	1.1800	+0.855%	106,947	+21.610%
2025-04-10	1.19000	1.3000	1.1500	1.1700	-7.874%	129,814	+22.650%
2025-04-09	1.08000	1.3300	1.0800	1.2700	+8.547%	328,546	+12.992%
2025-04-08	1.12000	1.2129	1.1200	1.1700	+4.464%	124,700	+22.650%
2025-04-07	1.32000	1.3700	1.0600	1.1200	-19.134%	492,014	+28.125%
2025-04-04	1.20000	1.5000	1.1900	1.3850	+5.725%	210,071	+3.610%
2025-04-03	1.52000	1.5200	1.2891	1.3100	-17.089%	225,006	+9.542%
2025-04-02	1.57000	1.6400	1.5500	1.5800	-0.623%	57,224	-9.177%
2025-04-01	1.59000	1.6798	1.5800	1.5899	-0.631%	64,295	-9.743%
2025-03-31	1.72000	1.8000	1.6000	1.6000	-11.111%	136,476	-10.313%
2025-03-28	1.78000	1.8500	1.7100	1.8000	-2.703%	115,678	-20.278%
2025-03-27	2.00000	2.0550	1.8100	1.8500	-8.867%	188,375	-22.432%
2025-03-26	2.01000	2.1400	2.0000	2.0300	-0.490%	76,330	-29.310%
2025-03-25	2.13000	2.1900	1.9710	2.0400	-6.849%	382,381	-29.657%
2025-03-24	1.60000	2.4200	1.5550	2.1900	+38.608%	3,582,471	-34.475%
2025-03-21	1.42000	1.6800	1.4200	1.5800	+5.333%	142,028	-9.177%
2025-03-20	1.53000	1.5300	1.4400	1.5000	-0.662%	79,383	-4.333%
2025-03-19	1.57000	1.6100	1.4700	1.5100	-3.822%	231,139	-4.967%
2025-03-18	1.55000	1.5700	1.5407	1.5700	+1.948%	60,254	-8.599%
2025-03-17	1.51000	1.5600	1.4200	1.5400	-4.348%	134,423	-6.818%
2025-03-14	1.65000	1.6700	1.5600	1.6100	-1.829%	130,845	-10.870%
2025-03-13	1.54000	1.6600	1.5000	1.6400	+5.806%	156,946	-12.500%
2025-03-12	1.50000	1.6700	1.5000	1.5500	+3.333%	213,649	-7.419%
2025-03-11	1.50000	1.5700	1.4499	1.5000	-1.316%	106,976	-4.333%
2025-03-10	1.69000	1.7000	1.4800	1.5200	-6.462%	221,288	-5.592%
2025-03-07	1.80000	1.8000	1.5900	1.6250	-8.192%	311,601	-11.692%
2025-03-06	1.77500	1.8600	1.7400	1.7700	-2.210%	102,283	-18.927%
2025-03-05	1.90000	1.9100	1.7100	1.8100	-2.688%	107,535	-20.718%
2025-03-04	1.97000	1.9899	1.8000	1.8600	-5.584%	120,556	-22.849%
2025-03-03	2.20000	2.2300	1.9600	1.9700	-7.512%	100,283	-27.157%
2025-02-28	2.27000	2.3000	2.0001	2.1300	-4.484%	80,315	-32.629%
2025-02-27	2.40000	2.4800	2.2000	2.2300	-6.303%	112,140	-35.650%
2025-02-26	2.29000	2.4200	2.2900	2.3800	+1.277%	126,658	-39.706%
2025-02-25	2.41000	2.6200	2.2700	2.3500	-2.083%	147,066	-38.936%
2025-02-24	2.57000	2.5700	2.3700	2.4000	-6.615%	146,628	-40.208%
2025-02-21	2.61000	2.7791	2.5000	2.5700	-0.772%	126,018	-44.163%
2025-02-20	2.67000	2.8297	2.5600	2.5900	-2.448%	157,202	-44.595%
2025-02-19	2.99000	3.1314	2.6500	2.6550	-12.086%	253,145	-45.951%
2025-02-18	2.64000	3.5700	2.6400	3.0200	+18.431%	540,006	-52.483%
2025-02-14	2.39000	2.5699	2.3800	2.5500	+6.695%	128,403	-43.725%
2025-02-13	2.39000	2.4700	2.3100	2.3900	+6.696%	141,921	-39.958%
2025-02-12	2.61000	2.6200	2.2101	2.2400	-10.040%	241,100	-35.938%
2025-02-11	2.48000	2.5100	2.3600	2.4900	+1.220%	62,247	-42.369%
2025-02-10	2.63000	2.6800	2.4203	2.4600	-6.464%	104,252	-41.667%
2025-02-07	2.63000	2.7500	2.6300	2.6300	-1.128%	132,229	-45.437%
2025-02-06	2.81000	2.8200	2.6200	2.6600	-4.144%	97,157	-46.053%
2025-02-05	2.70000	2.8300	2.6800	2.7750	-0.538%	79,648	-48.288%
2025-02-04	2.67000	2.7900	2.6700	2.7900	+4.887%	81,769	-48.566%
2025-02-03	2.76000	2.7600	2.6100	2.6600	-2.564%	108,769	-46.053%
2025-01-31	2.81000	3.0000	2.7300	2.7300	-4.211%	97,072	-47.436%
2025-01-30	2.84000	3.0400	2.8200	2.8500	+0.352%	94,232	-49.649%
2025-01-29	2.95000	2.9700	2.8000	2.8400	-4.377%	95,188	-49.472%
2025-01-28	3.00630	3.1200	2.7300	2.9700	-0.336%	119,905	-51.684%
2025-01-27	3.22000	3.2200	2.9700	2.9800	-6.583%	125,736	-51.846%
2025-01-24	3.24000	3.3500	3.0500	3.1900	-0.623%	114,820	-55.016%
2025-01-23	3.21000	3.3400	3.1000	3.2100	+0.312%	119,989	-55.296%
2025-01-22	3.21000	3.3000	3.1000	3.2000	0.000%	135,452	-55.156%
2025-01-21	3.44000	3.5180	3.1700	3.2000	-7.781%	127,951	-55.156%
2025-01-17	3.63000	3.6500	3.3300	3.4700	-1.977%	133,397	-58.646%
2025-01-16	3.40000	3.5700	3.2100	3.5400	+11.321%	138,630	-59.463%
2025-01-15	3.23000	3.4100	3.1500	3.1800	-2.454%	139,734	-54.874%
2025-01-14	3.34000	3.4548	3.0500	3.2600	-2.395%	159,876	-55.982%
2025-01-13	3.59000	3.6800	3.3000	3.3400	-5.650%	195,693	-57.036%
2025-01-10	3.64000	3.8615	3.5000	3.5400	-1.939%	124,615	-59.463%
2025-01-08	3.86000	3.9250	3.5000	3.6100	-9.524%	118,156	-60.249%
2025-01-07	3.89000	4.0500	3.6500	3.9900	+6.117%	132,771	-64.035%
2025-01-06	3.96000	4.0800	3.7000	3.7600	-1.828%	108,877	-61.835%
2025-01-03	3.89000	4.0900	3.7500	3.8300	-1.542%	102,739	-62.533%
2025-01-02	3.78500	3.8900	3.7000	3.8900	+7.756%	95,365	-63.111%
2024-12-31	3.85000	3.8600	3.6000	3.6100	+0.278%	134,449	-60.249%
2024-12-30	4.10000	4.1000	3.5850	3.6000	-13.462%	127,189	-60.139%
2024-12-27	4.08000	4.4000	3.9261	4.1600	+3.226%	255,846	-65.505%
2024-12-26	3.80000	4.1892	3.7100	4.0300	+3.069%	128,630	-64.392%
2024-12-24	3.85000	3.9300	3.7100	3.9100	+0.514%	67,619	-63.299%
2024-12-23	3.62000	3.9500	3.4000	3.8900	+6.575%	214,626	-63.111%
2024-12-20	3.54000	3.9500	3.3900	3.6500	+3.399%	332,361	-60.685%
2024-12-19	3.42000	3.5899	3.2900	3.5300	+3.216%	138,053	-59.348%
2024-12-18	3.54000	3.5900	3.3400	3.4200	-3.933%	66,879	-58.041%
2024-12-17	3.27000	3.6000	3.2700	3.5600	+6.907%	95,671	-59.691%
2024-12-16	3.42000	3.4200	3.1500	3.3300	-2.346%	163,565	-56.907%
2024-12-13	3.57000	3.6300	3.3400	3.4100	-4.482%	141,199	-57.918%
2024-12-12	3.60000	3.6900	3.5000	3.5700	+0.281%	131,891	-59.804%
2024-12-11	3.62000	3.6400	3.3500	3.5600	-2.732%	168,410	-59.691%
2024-12-10	3.86000	4.0000	3.6000	3.6600	-5.181%	174,150	-60.792%
2024-12-09	4.00000	4.0400	3.8200	3.8600	-1.781%	179,513	-62.824%
2024-12-06	3.94010	4.0200	3.9100	3.9300	-0.254%	137,591	-63.486%
2024-12-05	4.00000	4.0900	3.9200	3.9400	-1.005%	112,328	-63.579%
2024-12-04	4.20030	4.2500	3.9200	3.9800	-7.226%	168,108	-63.945%
2024-12-03	4.10890	4.4500	4.0100	4.2900	+4.126%	220,477	-66.550%
2024-12-02	4.01000	4.1727	3.9000	4.1200	+1.478%	167,742	-65.170%
2024-11-29	4.02000	4.3400	3.9300	4.0600	+1.500%	125,338	-64.655%
2024-11-27	4.15000	4.2600	3.9800	4.0000	-4.535%	113,523	-64.125%
2024-11-26	4.21000	4.3100	3.9900	4.1900	-0.238%	101,522	-65.752%
2024-11-25	4.34000	4.4700	4.2000	4.2000	-1.639%	147,355	-65.833%
2024-11-22	4.27000	4.5008	4.2000	4.2700	-0.928%	112,820	-66.393%
2024-11-21	4.55000	4.5753	3.9603	4.3100	-3.146%	301,142	-66.705%
2024-11-20	4.57000	4.5800	4.4000	4.4500	+0.679%	185,459	-67.753%
2024-11-19	4.46000	4.5500	4.3500	4.4200	+0.227%	124,593	-67.534%
2024-11-18	4.45000	4.5900	4.4100	4.4100	-2.109%	156,876	-67.460%
2024-11-15	4.41000	4.6700	4.3400	4.5050	+0.334%	155,167	-68.147%
2024-11-14	4.46500	4.5000	4.3100	4.4900	-0.222%	135,561	-68.040%
2024-11-13	4.33000	4.5900	4.3100	4.5000	+4.167%	194,546	-68.111%
2024-11-12	4.53000	4.5684	4.2700	4.3200	-5.677%	118,407	-66.782%
2024-11-11	4.65000	4.7389	4.3100	4.5800	+0.659%	219,968	-68.668%
2024-11-08	4.33000	4.6420	4.3200	4.5500	+5.081%	256,716	-68.462%
2024-11-07	4.32000	4.4700	4.2900	4.3300	+0.231%	133,947	-66.859%
2024-11-06	4.20000	4.3700	4.1500	4.3200	+1.887%	106,767	-66.782%
2024-11-05	4.44000	4.4900	4.2300	4.2400	-2.975%	98,588	-66.156%
2024-11-04	4.40000	4.6400	4.3200	4.3700	+0.460%	134,610	-67.162%
2024-11-01	4.45000	4.5100	4.3000	4.3500	-0.911%	128,903	-67.011%
2024-10-31	4.32000	4.4700	4.2299	4.3900	+1.386%	171,379	-67.312%
2024-10-30	4.26000	4.3600	4.2300	4.3300	+0.956%	91,124	-66.859%
2024-10-29	4.35000	4.3550	4.2350	4.2890	-0.023%	87,206	-66.542%
2024-10-28	4.34000	4.4550	4.2900	4.2900	-0.233%	107,250	-66.550%
2024-10-25	4.70000	4.7000	4.3000	4.3000	-3.371%	121,072	-66.628%
2024-10-24	4.62000	4.6525	4.4200	4.4500	-0.670%	121,191	-67.753%
2024-10-23	4.48000	4.5000	4.3500	4.4800	+0.674%	109,519	-67.969%
2024-10-22	4.45000	4.5100	4.3500	4.4500	+2.299%	99,431	-67.753%

.dark-mode .jc0r8l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jc0r8l{ color: #333333; background-color: white; border: 2px solid #333333; }LOTLotus Technology Inc.stock NASDAQ ADR

LOT
Lotus Technology Inc.
stock NASDAQ ADR