Dark

LOT
Lotus Technology Inc.
stock NASDAQ ADR

At Close

Sep 4, 2026 3:59:58 PM EDT

1.15USD-0.862%(-0.01)148,436

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:20:30 AM EDT

1.20USD+3.448%(+0.04)1,105

After-hours

Sep 4, 2026 4:00:30 PM EDT

1.16USD+0.870%(+0.01)1,252

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	1.1500	1.16000	1.150000	1.1500	-0.862%	148,436	0.000%
2026-09-03	1.1900	1.20020	1.150000	1.1600	-2.521%	1,516,849	-0.862%
2026-09-02	1.2200	1.23000	1.155000	1.1900	-1.653%	316,193	-3.361%
2026-09-01	1.1700	1.23000	1.150000	1.2100	+5.217%	311,556	-4.959%
2026-08-31	1.2300	1.30000	1.135000	1.1500	-7.258%	1,048,108	0.000%
2026-08-28	1.2500	1.32000	1.210000	1.2400	-0.800%	1,098,957	-7.258%
2026-08-27	1.2800	1.42000	1.220000	1.2500	+5.042%	1,327,004	-8.000%
2026-08-26	1.1400	1.23000	1.140000	1.1900	+3.478%	570,806	-3.361%
2026-08-25	1.1400	1.18000	1.120200	1.1500	+0.877%	1,073,770	0.000%
2026-08-24	1.1400	1.16500	1.105000	1.1400	+2.703%	999,381	+0.877%
2026-08-21	1.0600	1.15500	1.040000	1.1100	+2.778%	975,476	+3.604%
2026-08-20	1.0300	1.10000	1.005000	1.0800	+3.846%	290,921	+6.481%
2026-08-19	1.0200	1.08000	0.985600	1.0400	+0.971%	499,861	+10.577%
2026-08-18	1.0700	1.10010	1.015000	1.0300	-5.505%	336,695	+11.650%
2026-08-17	1.0800	1.12000	1.040000	1.0900	+3.810%	211,797	+5.505%
2026-08-14	0.9588	1.10000	0.950000	1.0500	+10.468%	314,596	+9.524%
2026-08-13	0.9614	0.97010	0.896000	0.9505	+2.215%	278,866	+20.989%
2026-08-12	0.8700	0.97560	0.870000	0.9299	+4.495%	355,449	+23.669%
2026-08-11	0.8638	0.91950	0.860000	0.8899	+3.477%	202,106	+29.228%
2026-08-10	0.9451	0.96950	0.857800	0.8600	-9.436%	125,305	+33.721%
2026-08-07	0.9215	0.98849	0.890100	0.9496	+2.938%	84,896	+21.104%
2026-08-06	0.8800	1.02000	0.880000	0.9225	+0.272%	170,882	+24.661%
2026-08-05	0.9062	0.98550	0.888800	0.9200	+3.896%	171,078	+25.000%
2026-08-04	0.8690	0.90080	0.856900	0.8855	+4.189%	49,525	+29.870%
2026-08-03	0.8400	0.86990	0.820000	0.8499	+2.533%	29,875	+35.310%
2026-07-31	0.8400	0.90140	0.811800	0.8289	-1.333%	89,938	+38.738%
2026-07-30	0.8508	0.90990	0.840000	0.8401	-2.721%	57,588	+36.888%
2026-07-29	0.8733	0.94780	0.840000	0.8636	-2.955%	53,708	+33.164%
2026-07-28	0.8689	0.92000	0.865000	0.8899	+2.689%	43,405	+29.228%
2026-07-27	0.9000	0.95000	0.864849	0.8666	-0.847%	68,481	+32.703%
2026-07-24	0.9998	0.99980	0.873900	0.8740	-3.660%	75,086	+31.579%
2026-07-23	0.9000	0.96920	0.890000	0.9072	+2.151%	85,105	+26.764%
2026-07-22	0.8900	0.95000	0.888100	0.8881	-1.596%	58,266	+29.490%
2026-07-21	0.9500	0.95000	0.858100	0.9025	+0.233%	150,600	+27.424%
2026-07-20	1.0300	1.03000	0.900400	0.9004	-11.725%	212,675	+27.721%
2026-07-17	1.0300	1.06000	1.020000	1.0200	-3.774%	18,836	+12.745%
2026-07-16	1.0200	1.10000	1.020000	1.0600	+1.923%	56,110	+8.491%
2026-07-15	1.0300	1.06000	1.030000	1.0400	+1.961%	75,755	+10.577%
2026-07-14	1.1000	1.10000	1.020000	1.0200	-7.273%	118,197	+12.745%
2026-07-13	1.1500	1.15000	1.080000	1.1000	-3.930%	72,768	+4.545%
2026-07-10	1.1800	1.20000	1.115000	1.1450	-1.293%	78,983	+0.437%
2026-07-09	1.2300	1.23510	1.145000	1.1600	-5.691%	120,367	-0.862%
2026-07-08	1.2700	1.27000	1.197600	1.2300	-2.381%	146,424	-6.504%
2026-07-07	1.2500	1.28000	1.170000	1.2600	+0.800%	137,248	-8.730%
2026-07-06	1.1500	1.26000	1.150000	1.2500	+6.838%	186,831	-8.000%
2026-07-02	1.2000	1.22000	1.150000	1.1700	-2.500%	79,574	-1.709%
2026-07-01	1.1200	1.26000	1.120000	1.2000	+2.564%	75,474	-4.167%
2026-06-30	1.1400	1.22000	1.120000	1.1700	+2.632%	37,564	-1.709%
2026-06-29	1.0550	1.23420	1.022000	1.1400	+3.636%	225,455	+0.877%
2026-06-26	1.0600	1.31000	1.000000	1.1000	+1.852%	237,165	+4.545%
2026-06-25	1.0900	1.11000	1.070000	1.0800	0.000%	57,495	+6.481%
2026-06-24	1.0900	1.09000	1.039900	1.0800	0.000%	76,061	+6.481%
2026-06-23	1.1228	1.14000	1.080000	1.0800	-5.263%	158,035	+6.481%
2026-06-22	1.1700	1.25240	1.100000	1.1400	-0.870%	78,807	+0.877%
2026-06-18	1.2688	1.26880	1.112000	1.1500	-1.709%	105,358	0.000%
2026-06-17	1.2550	1.25500	1.170000	1.1700	-1.266%	19,027	-1.709%
2026-06-16	1.1799	1.19000	1.160000	1.1850	-2.066%	16,748	-2.954%
2026-06-15	1.2000	1.31000	1.200000	1.2100	+1.681%	15,264	-4.959%
2026-06-12	1.2400	1.24000	1.185000	1.1900	-4.032%	18,401	-3.361%
2026-06-11	1.2100	1.24000	1.180000	1.2400	+4.202%	26,286	-7.258%
2026-06-10	1.1500	1.22000	1.150000	1.1900	+1.709%	48,306	-3.361%
2026-06-09	1.2000	1.20000	1.110000	1.1700	-0.847%	73,674	-1.709%
2026-06-08	1.2600	1.31000	1.161500	1.1800	-2.479%	135,392	-2.542%
2026-06-05	1.2700	1.28000	1.205000	1.2100	-3.968%	151,050	-4.959%
2026-06-04	1.3000	1.36000	1.248000	1.2600	-3.077%	124,338	-8.730%
2026-06-03	1.3400	1.34000	1.280000	1.3000	-1.515%	40,705	-11.538%
2026-06-02	1.3500	1.36000	1.310000	1.3200	-0.752%	26,412	-12.879%
2026-06-01	1.2900	1.36000	1.290000	1.3300	+3.906%	30,566	-13.534%
2026-05-29	1.2900	1.29000	1.260000	1.2800	0.000%	19,028	-10.156%
2026-05-28	1.2800	1.29550	1.250000	1.2800	-1.538%	75,932	-10.156%
2026-05-27	1.3020	1.34000	1.280000	1.3000	-2.256%	104,856	-11.538%
2026-05-26	1.3300	1.34990	1.280000	1.3300	-1.481%	84,273	-13.534%
2026-05-22	1.3700	1.37020	1.295000	1.3500	-1.460%	196,777	-14.815%
2026-05-21	1.4000	1.41990	1.340000	1.3700	-1.439%	81,692	-16.058%
2026-05-20	1.3900	1.50000	1.320000	1.3900	0.000%	223,131	-17.266%
2026-05-19	1.4000	1.41000	1.340000	1.3900	+0.725%	159,537	-17.266%
2026-05-18	1.4300	1.43000	1.350000	1.3800	-1.429%	90,588	-16.667%
2026-05-15	1.3900	1.40000	1.342000	1.4000	0.000%	62,951	-17.857%
2026-05-14	1.4000	1.42990	1.320000	1.4000	-2.098%	110,252	-17.857%
2026-05-13	1.5000	1.51000	1.360000	1.4300	-3.378%	157,518	-19.580%
2026-05-12	1.2100	1.56000	1.210000	1.4800	+27.586%	645,677	-22.297%
2026-05-11	1.1800	1.19000	1.150000	1.1600	-3.333%	103,389	-0.862%
2026-05-08	1.2100	1.25990	1.190000	1.2000	-0.826%	118,267	-4.167%
2026-05-07	1.2300	1.28330	1.210000	1.2100	0.000%	45,447	-4.959%
2026-05-06	1.1800	1.22000	1.180000	1.2100	+2.110%	28,639	-4.959%
2026-05-05	1.2400	1.24060	1.180000	1.1850	-3.659%	1,421,735	-2.954%
2026-05-04	1.2800	1.30000	1.150000	1.2300	-5.385%	115,503	-6.504%
2026-05-01	1.3300	1.33000	1.300000	1.3000	-0.763%	31,239	-11.538%
2026-04-30	1.2807	1.31000	1.280000	1.3100	+0.769%	21,899	-12.214%
2026-04-29	1.3000	1.32500	1.290000	1.3000	-0.763%	82,468	-11.538%
2026-04-28	1.3300	1.33540	1.290000	1.3100	-1.504%	24,883	-12.214%
2026-04-27	1.3400	1.34000	1.310000	1.3300	0.000%	11,771	-13.534%
2026-04-24	1.3300	1.36000	1.310000	1.3300	-1.481%	29,226	-13.534%
2026-04-23	1.3100	1.36000	1.300000	1.3500	0.000%	134,032	-14.815%
2026-04-22	1.3700	1.37500	1.320000	1.3500	0.000%	26,572	-14.815%
2026-04-21	1.3700	1.39000	1.330000	1.3500	-2.878%	62,973	-14.815%
2026-04-20	1.3800	1.48400	1.360000	1.3900	+2.206%	54,782	-17.266%
2026-04-17	1.3800	1.40000	1.300000	1.3600	-1.449%	165,514	-15.441%
2026-04-16	1.4400	1.44000	1.350000	1.3800	-4.167%	95,660	-16.667%
2026-04-15	1.3400	1.45000	1.340000	1.4400	+6.667%	105,136	-20.139%
2026-04-14	1.3900	1.40000	1.275000	1.3500	-6.250%	139,621	-14.815%
2026-04-13	1.4100	1.47000	1.410000	1.4400	-3.356%	60,853	-20.139%
2026-04-10	1.5100	1.61500	1.350000	1.4900	+2.055%	498,190	-22.819%
2026-04-09	1.2800	1.46940	1.280000	1.4600	+15.873%	149,292	-21.233%
2026-04-08	1.2100	1.32000	1.210000	1.2600	+5.000%	99,542	-8.730%
2026-04-07	1.1200	1.22000	1.100200	1.2000	+6.195%	132,920	-4.167%
2026-04-06	1.1300	1.14630	1.090000	1.1300	0.000%	75,889	+1.770%
2026-04-02	1.1400	1.15510	1.100000	1.1300	-3.419%	39,728	+1.770%
2026-04-01	1.1900	1.20000	1.129500	1.1700	+1.739%	34,263	-1.709%
2026-03-31	1.1400	1.15000	1.100000	1.1500	+3.604%	33,313	0.000%
2026-03-30	1.1200	1.14000	1.090000	1.1100	+0.909%	76,701	+3.604%
2026-03-27	1.2100	1.21000	1.090000	1.1000	-5.172%	42,379	+4.545%
2026-03-26	1.1850	1.21000	1.130000	1.1600	-1.277%	64,299	-0.862%
2026-03-25	1.1000	1.25000	1.100000	1.1750	+5.856%	112,143	-2.128%
2026-03-24	1.1800	1.18000	1.080000	1.1100	+3.738%	66,005	+3.604%
2026-03-23	1.0800	1.10760	1.070000	1.0700	-0.926%	41,889	+7.477%
2026-03-20	1.0900	1.11000	1.080000	1.0800	-0.917%	24,222	+6.481%
2026-03-19	1.0900	1.10000	1.060000	1.0900	0.000%	26,633	+5.505%
2026-03-18	1.0900	1.12000	1.080000	1.0900	-1.802%	26,645	+5.505%
2026-03-17	1.1800	1.18000	1.080000	1.1100	+0.909%	50,566	+3.604%
2026-03-16	1.1300	1.13000	1.080000	1.1000	-2.655%	42,730	+4.545%
2026-03-13	1.2000	1.20000	1.110000	1.1300	-2.586%	47,821	+1.770%
2026-03-12	1.2000	1.20000	1.140000	1.1600	-2.521%	19,599	-0.862%
2026-03-11	1.2100	1.23990	1.160000	1.1900	0.000%	63,025	-3.361%
2026-03-10	1.1300	1.21000	1.128000	1.1900	+6.250%	141,603	-3.361%
2026-03-09	1.0900	1.16000	1.080000	1.1200	+0.901%	65,122	+2.679%
2026-03-06	1.1000	1.12000	1.090000	1.1100	+2.778%	48,317	+3.604%
2026-03-05	1.1000	1.13000	1.070000	1.0800	0.000%	61,110	+6.481%
2026-03-04	1.0700	1.12750	1.052000	1.0800	+0.935%	69,016	+6.481%
2026-03-03	1.1000	1.11390	1.000000	1.0700	-3.604%	103,370	+7.477%
2026-03-02	1.1600	1.16000	1.072000	1.1100	-3.478%	74,438	+3.604%
2026-02-27	1.1480	1.17000	1.140000	1.1500	0.000%	55,153	0.000%
2026-02-26	1.1400	1.22000	1.140000	1.1500	+0.877%	107,261	0.000%
2026-02-25	1.1450	1.14500	1.120000	1.1400	+0.885%	18,570	+0.877%
2026-02-24	1.0900	1.13000	1.090000	1.1300	+0.893%	17,831	+1.770%
2026-02-23	1.1400	1.14000	1.090000	1.1200	+0.901%	30,670	+2.679%
2026-02-20	1.1100	1.17000	1.070000	1.1100	+1.835%	25,612	+3.604%
2026-02-19	1.0800	1.09990	1.070000	1.0900	-1.802%	28,671	+5.505%
2026-02-18	1.1000	1.12000	1.070000	1.1100	+0.909%	52,321	+3.604%
2026-02-17	1.1000	1.14000	1.080000	1.1000	-0.901%	61,959	+4.545%
2026-02-13	1.1300	1.18000	1.100000	1.1100	+1.835%	124,352	+3.604%
2026-02-12	1.2100	1.21000	1.090000	1.0900	-9.167%	119,266	+5.505%
2026-02-11	1.1980	1.23500	1.180000	1.2000	+1.695%	91,992	-4.167%
2026-02-10	1.1706	1.19000	1.170000	1.1800	+1.724%	32,490	-2.542%
2026-02-09	1.1600	1.18820	1.150000	1.1600	+0.870%	47,891	-0.862%
2026-02-06	1.1400	1.17000	1.070000	1.1500	+3.604%	157,094	0.000%
2026-02-05	1.1900	1.19000	1.100000	1.1100	-4.310%	106,086	+3.604%
2026-02-04	1.1600	1.19000	1.130600	1.1600	0.000%	77,927	-0.862%
2026-02-03	1.2000	1.22000	1.140000	1.1600	-2.521%	139,237	-0.862%
2026-02-02	1.2600	1.26000	1.190000	1.1900	-3.252%	222,709	-3.361%
2026-01-30	1.2800	1.30000	1.200000	1.2300	-4.651%	144,773	-6.504%
2026-01-29	1.2900	1.32490	1.260000	1.2900	+0.781%	114,647	-10.853%
2026-01-28	1.3500	1.43000	1.270000	1.2800	-0.775%	148,424	-10.156%
2026-01-27	1.4300	1.44000	1.270000	1.2900	-7.194%	236,159	-10.853%
2026-01-26	1.4300	1.45000	1.360000	1.3900	-2.797%	446,360	-17.266%
2026-01-23	1.5400	1.54000	1.360000	1.4300	-5.298%	640,547	-19.580%
2026-01-22	1.4900	1.53000	1.380000	1.5100	+3.425%	1,619,051	-23.841%
2026-01-21	1.5100	1.51000	1.350000	1.4600	+0.690%	127,151	-21.233%
2026-01-20	1.5000	1.51500	1.360000	1.4500	-0.685%	662,496	-20.690%
2026-01-16	1.3700	1.55000	1.370000	1.4600	+2.817%	185,381	-21.233%
2026-01-15	1.4400	1.47000	1.410000	1.4200	-0.699%	58,403	-19.014%
2026-01-14	1.3700	1.45000	1.370000	1.4300	+0.704%	72,823	-19.580%
2026-01-13	1.3600	1.45000	1.350000	1.4200	+0.709%	169,929	-19.014%
2026-01-12	1.3000	1.41000	1.300000	1.4100	+7.634%	151,353	-18.440%
2026-01-09	1.3200	1.34000	1.310000	1.3100	-0.758%	12,754	-12.214%
2026-01-08	1.3100	1.34000	1.270000	1.3200	-2.222%	21,573	-12.879%
2026-01-07	1.4905	1.49860	1.265000	1.3500	-6.250%	338,185	-14.815%
2026-01-06	1.5100	1.55000	1.380000	1.4400	-4.000%	640,707	-20.139%
2026-01-05	1.4100	1.54940	1.410000	1.5000	+5.634%	90,974	-23.333%
2026-01-02	1.4400	1.46500	1.351700	1.4200	+0.709%	39,592	-19.014%
2025-12-31	1.4400	1.44000	1.310000	1.4100	-2.083%	98,600	-18.440%
2025-12-30	1.3600	1.47000	1.360000	1.4400	+3.597%	230,984	-20.139%
2025-12-29	1.3000	1.39000	1.300000	1.3900	+6.107%	211,021	-17.266%
2025-12-26	1.3300	1.35000	1.272000	1.3100	-0.758%	32,320	-12.214%
2025-12-24	1.3000	1.34000	1.300000	1.3200	0.000%	8,766	-12.879%
2025-12-23	1.3300	1.34000	1.260100	1.3200	-2.941%	75,850	-12.879%
2025-12-22	1.3300	1.39000	1.330000	1.3600	+1.493%	14,846	-15.441%
2025-12-19	1.3800	1.39000	1.310000	1.3400	-3.597%	85,760	-14.179%
2025-12-18	1.3900	1.42000	1.380000	1.3900	+0.725%	14,254	-17.266%
2025-12-17	1.4180	1.41800	1.374000	1.3800	-1.075%	15,835	-16.667%
2025-12-16	1.3600	1.42000	1.360000	1.3950	+0.360%	12,643	-17.563%
2025-12-15	1.3600	1.44000	1.360000	1.3900	+2.206%	93,025	-17.266%
2025-12-12	1.3900	1.39000	1.360000	1.3600	+1.493%	78,405	-15.441%
2025-12-11	1.3600	1.38000	1.340000	1.3400	-1.471%	20,479	-14.179%
2025-12-10	1.3400	1.37990	1.340000	1.3600	+2.256%	20,560	-15.441%
2025-12-09	1.3100	1.38000	1.280000	1.3300	-1.845%	68,668	-13.534%
2025-12-08	1.3900	1.41380	1.320000	1.3550	-1.095%	116,969	-15.129%
2025-12-05	1.4400	1.45260	1.280000	1.3700	0.000%	86,382	-16.058%
2025-12-04	1.3200	1.42440	1.320000	1.3700	+3.788%	61,655	-16.058%
2025-12-03	1.5000	1.63000	1.190000	1.3200	-12.000%	423,839	-12.879%
2025-12-02	1.2300	1.51480	1.230000	1.5000	+17.188%	248,883	-23.333%
2025-12-01	1.3800	1.38000	1.205000	1.2800	-5.185%	112,731	-10.156%
2025-11-28	1.3200	1.40640	1.320000	1.3500	+0.746%	48,354	-14.815%
2025-11-26	1.3400	1.38000	1.260000	1.3400	+3.876%	20,207	-14.179%
2025-11-25	1.2500	1.33000	1.200000	1.2900	+3.200%	74,886	-10.853%
2025-11-24	1.2800	1.33000	1.250000	1.2500	-1.575%	77,080	-8.000%
2025-11-21	1.2200	1.34000	1.200000	1.2700	+4.098%	42,848	-9.449%
2025-11-20	1.2500	1.35910	1.220000	1.2200	-3.175%	30,389	-5.738%
2025-11-19	1.3600	1.36000	1.250000	1.2600	-1.563%	35,088	-8.730%
2025-11-18	1.3900	1.39000	1.220100	1.2800	-3.030%	80,064	-10.156%
2025-11-17	1.3100	1.35600	1.310000	1.3200	0.000%	23,694	-12.879%
2025-11-14	1.3900	1.39000	1.267000	1.3200	-6.383%	47,151	-12.879%
2025-11-13	1.4400	1.48800	1.400000	1.4100	+1.439%	42,467	-18.440%
2025-11-12	1.5500	1.55000	1.370000	1.3900	-7.333%	141,499	-17.266%
2025-11-11	1.5400	1.54000	1.470000	1.5000	-3.226%	85,814	-23.333%
2025-11-10	1.6300	1.67000	1.510000	1.5500	-4.321%	114,988	-25.806%
2025-11-07	1.6500	1.65000	1.580000	1.6200	+0.310%	34,746	-29.012%
2025-11-06	1.6500	1.67000	1.600000	1.6150	-2.121%	26,162	-28.793%
2025-11-05	1.6300	1.65000	1.630000	1.6500	+1.852%	5,522	-30.303%
2025-11-04	1.5800	1.66000	1.580000	1.6200	-0.613%	40,145	-29.012%
2025-11-03	1.6000	1.64000	1.590000	1.6300	+1.875%	45,267	-29.448%
2025-10-31	1.6000	1.62000	1.558800	1.6000	-1.235%	45,379	-28.125%
2025-10-30	1.8200	1.82000	1.600000	1.6200	-9.497%	129,337	-29.012%
2025-10-29	1.8650	1.93000	1.770000	1.7900	-0.556%	113,536	-35.754%
2025-10-28	1.9200	1.97100	1.800000	1.8000	-4.000%	41,178	-36.111%
2025-10-27	1.9000	1.92000	1.860000	1.8750	-1.316%	38,464	-38.667%
2025-10-24	1.9300	1.96000	1.890000	1.9000	-0.524%	14,924	-39.474%
2025-10-23	1.8400	1.94080	1.840000	1.9100	+5.525%	52,701	-39.791%
2025-10-22	1.9000	1.90000	1.800000	1.8100	-3.723%	84,449	-36.464%
2025-10-21	1.9700	2.01000	1.870000	1.8800	-4.326%	367,843	-38.830%
2025-10-20	1.9600	1.97000	1.900000	1.9650	+3.421%	72,850	-41.476%
2025-10-17	1.9200	1.95000	1.900000	1.9000	-1.299%	86,964	-39.474%
2025-10-16	2.0700	2.07000	1.810000	1.9250	-5.172%	208,215	-40.260%
2025-10-15	2.1100	2.11000	1.987900	2.0300	+1.500%	86,008	-43.350%
2025-10-14	2.0100	2.10000	1.980000	2.0000	0.000%	68,185	-42.500%
2025-10-13	2.0400	2.04000	1.976200	2.0000	-1.961%	50,777	-42.500%
2025-10-10	2.1500	2.16500	2.000000	2.0400	-5.116%	75,999	-43.627%
2025-10-09	2.1700	2.17000	2.100000	2.1500	+0.703%	43,673	-46.512%
2025-10-08	2.1700	2.17000	2.100000	2.1350	+0.235%	19,260	-46.136%
2025-10-07	2.2600	2.26000	2.100000	2.1300	-5.752%	100,968	-46.009%
2025-10-06	2.2000	2.26000	2.150000	2.2600	+6.103%	224,978	-49.115%
2025-10-03	2.1400	2.15000	2.090000	2.1300	+0.948%	125,136	-46.009%
2025-10-02	2.1100	2.16000	2.050000	2.1100	0.000%	155,911	-45.498%
2025-10-01	2.0600	2.15000	2.000000	2.1100	+2.927%	162,927	-45.498%
2025-09-30	1.9700	2.08000	1.970000	2.0500	+5.128%	86,943	-43.902%
2025-09-29	1.9300	2.00000	1.900000	1.9500	+1.563%	112,629	-41.026%
2025-09-26	2.0200	2.02000	1.880000	1.9200	-1.031%	87,382	-40.104%
2025-09-25	2.0600	2.06000	1.930000	1.9400	-4.902%	75,102	-40.722%
2025-09-24	2.1000	2.10000	2.000300	2.0400	-2.392%	62,391	-43.627%
2025-09-23	2.2200	2.22000	2.090000	2.0900	-5.856%	62,831	-44.976%
2025-09-22	2.0800	2.28000	2.030000	2.2200	+9.360%	137,547	-48.198%
2025-09-19	2.0200	2.05000	1.950000	2.0300	+2.010%	186,672	-43.350%
2025-09-18	2.0200	2.08160	1.980000	1.9900	-1.485%	88,026	-42.211%
2025-09-17	2.0500	2.08000	2.000000	2.0200	+0.498%	45,193	-43.069%
2025-09-16	2.0100	2.03000	2.000000	2.0100	0.000%	73,316	-42.786%
2025-09-15	2.0000	2.01000	1.980000	2.0100	+1.005%	48,491	-42.786%
2025-09-12	2.0900	2.09000	1.960000	1.9900	-0.748%	68,151	-42.211%
2025-09-11	2.0000	2.04000	1.970000	2.0050	+0.250%	61,931	-42.643%
2025-09-10	1.9400	2.06900	1.940000	2.0000	-0.990%	65,377	-42.500%
2025-09-09	1.9600	2.04000	1.950000	2.0200	+1.000%	49,670	-43.069%
2025-09-08	1.9500	2.03500	1.950000	2.0000	+2.564%	62,263	-42.500%
2025-09-05	2.0800	2.09980	1.940000	1.9500	-5.797%	81,138	-41.026%
2025-09-04	2.0644	2.09770	2.050000	2.0700	+0.485%	18,254	-44.444%
2025-09-03	2.1100	2.11000	2.044900	2.0600	-0.483%	95,036	-44.175%
2025-09-02	2.0500	2.21000	2.045000	2.0700	-2.358%	52,762	-44.444%
2025-08-29	2.2100	2.22990	2.040000	2.1200	0.000%	141,221	-45.755%
2025-08-28	2.2500	2.25000	2.100000	2.1200	-2.304%	79,851	-45.755%
2025-08-27	2.1000	2.28300	2.100000	2.1700	+2.118%	94,136	-47.005%
2025-08-26	2.1400	2.18000	2.100000	2.1250	+0.236%	65,853	-45.882%
2025-08-25	2.2200	2.22000	2.100000	2.1200	-3.636%	57,291	-45.755%
2025-08-22	2.2600	2.30000	2.170000	2.2000	+0.686%	96,727	-47.727%
2025-08-21	2.0500	2.19000	2.030000	2.1850	+6.585%	66,855	-47.368%
2025-08-20	2.0500	2.08000	2.030000	2.0500	+0.490%	27,957	-43.902%
2025-08-19	2.0600	2.10000	2.040000	2.0400	-2.392%	68,350	-43.627%
2025-08-18	2.0900	2.09000	2.017500	2.0900	+3.465%	26,065	-44.976%
2025-08-15	1.9800	2.09000	1.908200	2.0200	+0.849%	379,807	-43.069%
2025-08-14	2.0800	2.12000	2.000000	2.0030	-3.702%	249,634	-42.586%
2025-08-13	2.0100	2.12000	2.010000	2.0800	+2.970%	63,577	-44.712%
2025-08-12	1.9700	2.09000	1.970000	2.0200	+2.904%	48,449	-43.069%
2025-08-11	2.0300	2.06500	1.960000	1.9630	-3.300%	39,374	-41.416%
2025-08-08	1.9700	2.16000	1.960000	2.0300	-0.490%	227,041	-43.350%
2025-08-07	2.0800	2.10000	1.930000	2.0400	-1.923%	195,880	-43.627%
2025-08-06	2.0400	2.13500	1.991000	2.0800	+4.523%	52,328	-44.712%
2025-08-05	1.9100	1.99000	1.910000	1.9900	+4.737%	15,110	-42.211%
2025-08-04	1.9200	2.06450	1.875000	1.9000	0.000%	58,929	-39.474%
2025-08-01	1.9700	2.02950	1.885000	1.9000	-5.941%	80,977	-39.474%
2025-07-31	2.0600	2.14270	1.970000	2.0200	-1.942%	88,404	-43.069%
2025-07-30	2.0600	2.12000	2.005000	2.0600	+0.980%	103,406	-44.175%
2025-07-29	2.2200	2.22000	2.010000	2.0400	-6.422%	241,102	-43.627%
2025-07-28	2.2600	2.26000	2.150000	2.1800	-2.242%	69,932	-47.248%
2025-07-25	2.2800	2.29000	2.180000	2.2300	-3.043%	43,500	-48.430%
2025-07-24	2.4200	2.46110	2.250000	2.3000	-5.350%	61,302	-50.000%
2025-07-23	2.2800	2.50000	2.280000	2.4300	+6.579%	54,954	-52.675%
2025-07-22	2.3500	2.37000	2.270000	2.2800	-4.603%	41,743	-49.561%
2025-07-21	2.3300	2.50000	2.330000	2.3900	+1.271%	193,256	-51.883%
2025-07-18	2.3400	2.38000	2.280000	2.3600	-0.840%	86,455	-51.271%
2025-07-17	2.2300	2.39000	2.230000	2.3800	+5.310%	50,290	-51.681%
2025-07-16	2.2200	2.30000	2.150000	2.2600	+3.196%	113,300	-49.115%
2025-07-15	2.2000	2.22000	2.140000	2.1900	-0.455%	54,846	-47.489%
2025-07-14	2.1600	2.20000	2.140000	2.2000	+0.917%	68,967	-47.727%
2025-07-11	2.1520	2.26000	2.150000	2.1800	+1.395%	81,792	-47.248%
2025-07-10	2.1572	2.26000	2.140000	2.1500	+0.939%	45,399	-46.512%
2025-07-09	2.1800	2.18000	2.130000	2.1300	-0.467%	37,735	-46.009%
2025-07-08	2.1100	2.18000	2.110000	2.1400	-0.465%	60,107	-46.262%
2025-07-07	2.1900	2.26000	2.100000	2.1500	-4.444%	102,152	-46.512%
2025-07-03	2.1600	2.29000	2.100000	2.2500	+5.634%	80,608	-48.889%
2025-07-02	2.1600	2.24000	2.060000	2.1300	-3.182%	180,366	-46.009%
2025-07-01	2.2000	2.26650	2.120000	2.2000	0.000%	131,080	-47.727%
2025-06-30	2.2600	2.34000	2.090000	2.2000	+0.457%	134,323	-47.727%
2025-06-27	2.3300	2.34120	2.150000	2.1900	-6.809%	107,130	-47.489%
2025-06-26	2.5665	2.57000	2.290000	2.3500	-7.843%	93,306	-51.064%
2025-06-25	2.6100	2.75000	2.310100	2.5500	+5.372%	141,425	-54.902%
2025-06-24	2.2200	2.42360	2.220000	2.4200	+8.520%	52,824	-52.479%
2025-06-23	2.1900	2.34000	2.180000	2.2300	+1.826%	79,227	-48.430%
2025-06-20	2.2700	2.31000	2.160000	2.1900	-0.455%	72,146	-47.489%
2025-06-18	2.1800	2.27000	2.160000	2.2000	-0.452%	48,243	-47.727%
2025-06-17	2.2200	2.23000	2.170000	2.2100	-0.450%	56,874	-47.964%
2025-06-16	2.1600	2.22000	2.160000	2.2200	+1.835%	39,834	-48.198%
2025-06-13	2.1800	2.18000	2.160000	2.1800	0.000%	46,655	-47.248%
2025-06-12	2.1700	2.23360	2.170000	2.1800	-0.909%	23,356	-47.248%
2025-06-11	2.2573	2.25730	2.170000	2.2000	+1.382%	40,617	-47.727%
2025-06-10	2.1800	2.24000	2.160000	2.1700	-1.364%	40,557	-47.005%
2025-06-09	2.2500	2.25000	2.140000	2.2000	-0.452%	48,930	-47.727%
2025-06-06	2.2099	2.24000	2.080000	2.2100	+1.843%	61,978	-47.964%
2025-06-05	2.1000	2.19000	2.070000	2.1700	+5.854%	73,168	-47.005%
2025-06-04	2.1700	2.23000	2.050000	2.0500	-5.530%	95,971	-43.902%
2025-06-03	2.1600	2.20000	2.020000	2.1700	+0.463%	115,251	-47.005%
2025-06-02	2.2800	2.28000	2.050000	2.1600	+0.935%	61,929	-46.759%
2025-05-30	2.1000	2.16000	2.100000	2.1400	-0.926%	29,508	-46.262%
2025-05-29	2.0600	2.17000	2.010000	2.1600	+6.404%	165,006	-46.759%
2025-05-28	2.0200	2.09000	2.000000	2.0300	+2.010%	164,870	-43.350%
2025-05-27	2.1100	2.18500	1.990000	1.9900	-6.573%	109,365	-42.211%
2025-05-23	2.2100	2.21000	2.100000	2.1300	-3.620%	137,239	-46.009%
2025-05-22	2.0500	2.21000	1.960000	2.2100	+6.763%	289,402	-47.964%
2025-05-21	2.2500	2.30000	2.010000	2.0700	-8.811%	431,542	-44.444%
2025-05-20	2.2000	2.30000	2.150000	2.2700	+3.653%	247,429	-49.339%
2025-05-19	2.2300	2.37000	2.145000	2.1900	-1.794%	349,274	-47.489%
2025-05-16	2.2700	2.33000	2.190000	2.2300	-1.327%	71,365	-48.430%
2025-05-15	2.1492	2.29000	2.008400	2.2600	+4.630%	267,244	-49.115%
2025-05-14	2.2400	2.24000	2.110000	2.1600	+0.935%	72,711	-46.759%
2025-05-13	2.0900	2.24000	2.070000	2.1400	+2.392%	187,459	-46.262%
2025-05-12	2.0800	2.12000	2.000000	2.0900	+4.500%	118,842	-44.976%
2025-05-09	1.9800	2.04000	1.910000	2.0000	+2.041%	108,542	-42.500%
2025-05-08	1.9100	1.97000	1.850000	1.9600	+6.522%	81,659	-41.327%
2025-05-07	1.9000	1.94000	1.751200	1.8400	-1.604%	50,468	-37.500%
2025-05-06	2.0000	2.03000	1.850000	1.8700	-3.608%	82,895	-38.503%
2025-05-05	2.0200	2.05000	1.870000	1.9400	-3.960%	183,623	-40.722%
2025-05-02	1.8700	2.09800	1.840000	2.0200	+8.021%	322,140	-43.069%
2025-05-01	1.6300	2.06000	1.629900	1.8700	+14.724%	288,234	-38.503%
2025-04-30	1.5200	1.67000	1.510000	1.6300	+5.161%	120,287	-29.448%
2025-04-29	1.4700	1.58000	1.410000	1.5500	+9.929%	177,315	-25.806%
2025-04-28	1.3800	1.48000	1.342000	1.4100	+6.495%	65,337	-18.440%
2025-04-25	1.3900	1.40000	1.300000	1.3240	-1.194%	104,622	-13.142%
2025-04-24	1.3000	1.38000	1.300000	1.3400	+2.290%	70,092	-14.179%
2025-04-23	1.2300	1.48000	1.230000	1.3100	+1.550%	225,583	-12.214%
2025-04-22	1.3000	1.36130	1.250000	1.2900	+0.781%	60,005	-10.853%
2025-04-21	1.3300	1.33000	1.230200	1.2800	-2.290%	59,248	-10.156%
2025-04-17	1.3900	1.39000	1.280000	1.3100	+2.344%	80,623	-12.214%
2025-04-16	1.4500	1.47000	1.200000	1.2800	-3.323%	150,628	-10.156%
2025-04-15	1.3150	1.39900	1.290000	1.3240	-2.647%	74,501	-13.142%
2025-04-14	1.1600	1.38000	1.160000	1.3600	+15.254%	414,145	-15.441%
2025-04-11	1.1700	1.25500	1.110000	1.1800	+0.855%	106,947	-2.542%
2025-04-10	1.1900	1.30000	1.150000	1.1700	-7.874%	129,814	-1.709%
2025-04-09	1.0800	1.33000	1.080000	1.2700	+8.547%	328,546	-9.449%
2025-04-08	1.1200	1.21290	1.120000	1.1700	+4.464%	124,700	-1.709%
2025-04-07	1.3200	1.37000	1.060000	1.1200	-19.134%	492,014	+2.679%
2025-04-04	1.2000	1.50000	1.190000	1.3850	+5.725%	210,071	-16.968%
2025-04-03	1.5200	1.52000	1.289100	1.3100	-17.089%	225,006	-12.214%
2025-04-02	1.5700	1.64000	1.550000	1.5800	-0.623%	57,224	-27.215%
2025-04-01	1.5900	1.67980	1.580000	1.5899	-0.631%	64,295	-27.668%
2025-03-31	1.7200	1.80000	1.600000	1.6000	-11.111%	136,476	-28.125%
2025-03-28	1.7800	1.85000	1.710000	1.8000	-2.703%	115,678	-36.111%
2025-03-27	2.0000	2.05500	1.810000	1.8500	-8.867%	188,375	-37.838%
2025-03-26	2.0100	2.14000	2.000000	2.0300	-0.490%	76,330	-43.350%
2025-03-25	2.1300	2.19000	1.971000	2.0400	-6.849%	382,381	-43.627%
2025-03-24	1.6000	2.42000	1.555000	2.1900	+38.608%	3,582,471	-47.489%
2025-03-21	1.4200	1.68000	1.420000	1.5800	+5.333%	142,028	-27.215%
2025-03-20	1.5300	1.53000	1.440000	1.5000	-0.662%	79,383	-23.333%
2025-03-19	1.5700	1.61000	1.470000	1.5100	-3.822%	231,139	-23.841%
2025-03-18	1.5500	1.57000	1.540700	1.5700	+1.948%	60,254	-26.752%

.dark-mode .Vd276Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vd276Z{ color: #333333; background-color: white; border: 2px solid #333333; }LOTLotus Technology Inc.stock NASDAQ ADR

LOT
Lotus Technology Inc.
stock NASDAQ ADR