Dark

LOT
Lotus Technology Inc.
stock NASDAQ ADR

At Close

Jul 10, 2026 3:59:30 PM EDT

1.15USD-0.862%(-0.01)78,408

0.9900Bid 1.33Ask 0.34Spread

Pre-market

0.00USD-100.000%(-1.16)0

After-hours

Jul 10, 2026 4:01:30 PM EDT

1.15USD0.000%(0.00)431

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	1.1300	1.1700	1.1300	1.1500	-0.862%	78,408	0.000%
2026-07-09	1.2300	1.2351	1.1450	1.1600	-5.691%	120,367	-0.862%
2026-07-08	1.2700	1.2700	1.1976	1.2300	-2.381%	146,424	-6.504%
2026-07-07	1.2500	1.2800	1.1700	1.2600	+0.800%	137,248	-8.730%
2026-07-06	1.1500	1.2600	1.1500	1.2500	+6.838%	186,831	-8.000%
2026-07-02	1.2000	1.2200	1.1500	1.1700	-2.500%	79,574	-1.709%
2026-07-01	1.1200	1.2600	1.1200	1.2000	+2.564%	75,474	-4.167%
2026-06-30	1.1400	1.2200	1.1200	1.1700	+2.632%	37,564	-1.709%
2026-06-29	1.0550	1.2342	1.0220	1.1400	+3.636%	225,455	+0.877%
2026-06-26	1.0600	1.3100	1.0000	1.1000	+1.852%	237,165	+4.545%
2026-06-25	1.0900	1.1100	1.0700	1.0800	0.000%	57,495	+6.481%
2026-06-24	1.0900	1.0900	1.0399	1.0800	0.000%	76,061	+6.481%
2026-06-23	1.1228	1.1400	1.0800	1.0800	-5.263%	158,035	+6.481%
2026-06-22	1.1700	1.2524	1.1000	1.1400	-0.870%	78,807	+0.877%
2026-06-18	1.2688	1.2688	1.1120	1.1500	-1.709%	105,358	0.000%
2026-06-17	1.2550	1.2550	1.1700	1.1700	-1.266%	19,027	-1.709%
2026-06-16	1.1799	1.1900	1.1600	1.1850	-2.066%	16,748	-2.954%
2026-06-15	1.2000	1.3100	1.2000	1.2100	+1.681%	15,264	-4.959%
2026-06-12	1.2400	1.2400	1.1850	1.1900	-4.032%	18,401	-3.361%
2026-06-11	1.2100	1.2400	1.1800	1.2400	+4.202%	26,286	-7.258%
2026-06-10	1.1500	1.2200	1.1500	1.1900	+1.709%	48,306	-3.361%
2026-06-09	1.2000	1.2000	1.1100	1.1700	-0.847%	73,674	-1.709%
2026-06-08	1.2600	1.3100	1.1615	1.1800	-2.479%	135,392	-2.542%
2026-06-05	1.2700	1.2800	1.2050	1.2100	-3.968%	151,050	-4.959%
2026-06-04	1.3000	1.3600	1.2480	1.2600	-3.077%	124,338	-8.730%
2026-06-03	1.3400	1.3400	1.2800	1.3000	-1.515%	40,705	-11.538%
2026-06-02	1.3500	1.3600	1.3100	1.3200	-0.752%	26,412	-12.879%
2026-06-01	1.2900	1.3600	1.2900	1.3300	+3.906%	30,566	-13.534%
2026-05-29	1.2900	1.2900	1.2600	1.2800	0.000%	19,028	-10.156%
2026-05-28	1.2800	1.2955	1.2500	1.2800	-1.538%	75,932	-10.156%
2026-05-27	1.3020	1.3400	1.2800	1.3000	-2.256%	104,856	-11.538%
2026-05-26	1.3300	1.3499	1.2800	1.3300	-1.481%	84,273	-13.534%
2026-05-22	1.3700	1.3702	1.2950	1.3500	-1.460%	196,777	-14.815%
2026-05-21	1.4000	1.4199	1.3400	1.3700	-1.439%	81,692	-16.058%
2026-05-20	1.3900	1.5000	1.3200	1.3900	0.000%	223,131	-17.266%
2026-05-19	1.4000	1.4100	1.3400	1.3900	+0.725%	159,537	-17.266%
2026-05-18	1.4300	1.4300	1.3500	1.3800	-1.429%	90,588	-16.667%
2026-05-15	1.3900	1.4000	1.3420	1.4000	0.000%	62,951	-17.857%
2026-05-14	1.4000	1.4299	1.3200	1.4000	-2.098%	110,252	-17.857%
2026-05-13	1.5000	1.5100	1.3600	1.4300	-3.378%	157,518	-19.580%
2026-05-12	1.2100	1.5600	1.2100	1.4800	+27.586%	645,677	-22.297%
2026-05-11	1.1800	1.1900	1.1500	1.1600	-3.333%	103,389	-0.862%
2026-05-08	1.2100	1.2599	1.1900	1.2000	-0.826%	118,267	-4.167%
2026-05-07	1.2300	1.2833	1.2100	1.2100	0.000%	45,447	-4.959%
2026-05-06	1.1800	1.2200	1.1800	1.2100	+2.110%	28,639	-4.959%
2026-05-05	1.2400	1.2406	1.1800	1.1850	-3.659%	1,421,735	-2.954%
2026-05-04	1.2800	1.3000	1.1500	1.2300	-5.385%	115,503	-6.504%
2026-05-01	1.3300	1.3300	1.3000	1.3000	-0.763%	31,239	-11.538%
2026-04-30	1.2807	1.3100	1.2800	1.3100	+0.769%	21,899	-12.214%
2026-04-29	1.3000	1.3250	1.2900	1.3000	-0.763%	82,468	-11.538%
2026-04-28	1.3300	1.3354	1.2900	1.3100	-1.504%	24,883	-12.214%
2026-04-27	1.3400	1.3400	1.3100	1.3300	0.000%	11,771	-13.534%
2026-04-24	1.3300	1.3600	1.3100	1.3300	-1.481%	29,226	-13.534%
2026-04-23	1.3100	1.3600	1.3000	1.3500	0.000%	134,032	-14.815%
2026-04-22	1.3700	1.3750	1.3200	1.3500	0.000%	26,572	-14.815%
2026-04-21	1.3700	1.3900	1.3300	1.3500	-2.878%	62,973	-14.815%
2026-04-20	1.3800	1.4840	1.3600	1.3900	+2.206%	54,782	-17.266%
2026-04-17	1.3800	1.4000	1.3000	1.3600	-1.449%	165,514	-15.441%
2026-04-16	1.4400	1.4400	1.3500	1.3800	-4.167%	95,660	-16.667%
2026-04-15	1.3400	1.4500	1.3400	1.4400	+6.667%	105,136	-20.139%
2026-04-14	1.3900	1.4000	1.2750	1.3500	-6.250%	139,621	-14.815%
2026-04-13	1.4100	1.4700	1.4100	1.4400	-3.356%	60,853	-20.139%
2026-04-10	1.5100	1.6150	1.3500	1.4900	+2.055%	498,190	-22.819%
2026-04-09	1.2800	1.4694	1.2800	1.4600	+15.873%	149,292	-21.233%
2026-04-08	1.2100	1.3200	1.2100	1.2600	+5.000%	99,542	-8.730%
2026-04-07	1.1200	1.2200	1.1002	1.2000	+6.195%	132,920	-4.167%
2026-04-06	1.1300	1.1463	1.0900	1.1300	0.000%	75,889	+1.770%
2026-04-02	1.1400	1.1551	1.1000	1.1300	-3.419%	39,728	+1.770%
2026-04-01	1.1900	1.2000	1.1295	1.1700	+1.739%	34,263	-1.709%
2026-03-31	1.1400	1.1500	1.1000	1.1500	+3.604%	33,313	0.000%
2026-03-30	1.1200	1.1400	1.0900	1.1100	+0.909%	76,701	+3.604%
2026-03-27	1.2100	1.2100	1.0900	1.1000	-5.172%	42,379	+4.545%
2026-03-26	1.1850	1.2100	1.1300	1.1600	-1.277%	64,299	-0.862%
2026-03-25	1.1000	1.2500	1.1000	1.1750	+5.856%	112,143	-2.128%
2026-03-24	1.1800	1.1800	1.0800	1.1100	+3.738%	66,005	+3.604%
2026-03-23	1.0800	1.1076	1.0700	1.0700	-0.926%	41,889	+7.477%
2026-03-20	1.0900	1.1100	1.0800	1.0800	-0.917%	24,222	+6.481%
2026-03-19	1.0900	1.1000	1.0600	1.0900	0.000%	26,633	+5.505%
2026-03-18	1.0900	1.1200	1.0800	1.0900	-1.802%	26,645	+5.505%
2026-03-17	1.1800	1.1800	1.0800	1.1100	+0.909%	50,566	+3.604%
2026-03-16	1.1300	1.1300	1.0800	1.1000	-2.655%	42,730	+4.545%
2026-03-13	1.2000	1.2000	1.1100	1.1300	-2.586%	47,821	+1.770%
2026-03-12	1.2000	1.2000	1.1400	1.1600	-2.521%	19,599	-0.862%
2026-03-11	1.2100	1.2399	1.1600	1.1900	0.000%	63,025	-3.361%
2026-03-10	1.1300	1.2100	1.1280	1.1900	+6.250%	141,603	-3.361%
2026-03-09	1.0900	1.1600	1.0800	1.1200	+0.901%	65,122	+2.679%
2026-03-06	1.1000	1.1200	1.0900	1.1100	+2.778%	48,317	+3.604%
2026-03-05	1.1000	1.1300	1.0700	1.0800	0.000%	61,110	+6.481%
2026-03-04	1.0700	1.1275	1.0520	1.0800	+0.935%	69,016	+6.481%
2026-03-03	1.1000	1.1139	1.0000	1.0700	-3.604%	103,370	+7.477%
2026-03-02	1.1600	1.1600	1.0720	1.1100	-3.478%	74,438	+3.604%
2026-02-27	1.1480	1.1700	1.1400	1.1500	0.000%	55,153	0.000%
2026-02-26	1.1400	1.2200	1.1400	1.1500	+0.877%	107,261	0.000%
2026-02-25	1.1450	1.1450	1.1200	1.1400	+0.885%	18,570	+0.877%
2026-02-24	1.0900	1.1300	1.0900	1.1300	+0.893%	17,831	+1.770%
2026-02-23	1.1400	1.1400	1.0900	1.1200	+0.901%	30,670	+2.679%
2026-02-20	1.1100	1.1700	1.0700	1.1100	+1.835%	25,612	+3.604%
2026-02-19	1.0800	1.0999	1.0700	1.0900	-1.802%	28,671	+5.505%
2026-02-18	1.1000	1.1200	1.0700	1.1100	+0.909%	52,321	+3.604%
2026-02-17	1.1000	1.1400	1.0800	1.1000	-0.901%	61,959	+4.545%
2026-02-13	1.1300	1.1800	1.1000	1.1100	+1.835%	124,352	+3.604%
2026-02-12	1.2100	1.2100	1.0900	1.0900	-9.167%	119,266	+5.505%
2026-02-11	1.1980	1.2350	1.1800	1.2000	+1.695%	91,992	-4.167%
2026-02-10	1.1706	1.1900	1.1700	1.1800	+1.724%	32,490	-2.542%
2026-02-09	1.1600	1.1882	1.1500	1.1600	+0.870%	47,891	-0.862%
2026-02-06	1.1400	1.1700	1.0700	1.1500	+3.604%	157,094	0.000%
2026-02-05	1.1900	1.1900	1.1000	1.1100	-4.310%	106,086	+3.604%
2026-02-04	1.1600	1.1900	1.1306	1.1600	0.000%	77,927	-0.862%
2026-02-03	1.2000	1.2200	1.1400	1.1600	-2.521%	139,237	-0.862%
2026-02-02	1.2600	1.2600	1.1900	1.1900	-3.252%	222,709	-3.361%
2026-01-30	1.2800	1.3000	1.2000	1.2300	-4.651%	144,773	-6.504%
2026-01-29	1.2900	1.3249	1.2600	1.2900	+0.781%	114,647	-10.853%
2026-01-28	1.3500	1.4300	1.2700	1.2800	-0.775%	148,424	-10.156%
2026-01-27	1.4300	1.4400	1.2700	1.2900	-7.194%	236,159	-10.853%
2026-01-26	1.4300	1.4500	1.3600	1.3900	-2.797%	446,360	-17.266%
2026-01-23	1.5400	1.5400	1.3600	1.4300	-5.298%	640,547	-19.580%
2026-01-22	1.4900	1.5300	1.3800	1.5100	+3.425%	1,619,051	-23.841%
2026-01-21	1.5100	1.5100	1.3500	1.4600	+0.690%	127,151	-21.233%
2026-01-20	1.5000	1.5150	1.3600	1.4500	-0.685%	662,496	-20.690%
2026-01-16	1.3700	1.5500	1.3700	1.4600	+2.817%	185,381	-21.233%
2026-01-15	1.4400	1.4700	1.4100	1.4200	-0.699%	58,403	-19.014%
2026-01-14	1.3700	1.4500	1.3700	1.4300	+0.704%	72,823	-19.580%
2026-01-13	1.3600	1.4500	1.3500	1.4200	+0.709%	169,929	-19.014%
2026-01-12	1.3000	1.4100	1.3000	1.4100	+7.634%	151,353	-18.440%
2026-01-09	1.3200	1.3400	1.3100	1.3100	-0.758%	12,754	-12.214%
2026-01-08	1.3100	1.3400	1.2700	1.3200	-2.222%	21,573	-12.879%
2026-01-07	1.4905	1.4986	1.2650	1.3500	-6.250%	338,185	-14.815%
2026-01-06	1.5100	1.5500	1.3800	1.4400	-4.000%	640,707	-20.139%
2026-01-05	1.4100	1.5494	1.4100	1.5000	+5.634%	90,974	-23.333%
2026-01-02	1.4400	1.4650	1.3517	1.4200	+0.709%	39,592	-19.014%
2025-12-31	1.4400	1.4400	1.3100	1.4100	-2.083%	98,600	-18.440%
2025-12-30	1.3600	1.4700	1.3600	1.4400	+3.597%	230,984	-20.139%
2025-12-29	1.3000	1.3900	1.3000	1.3900	+6.107%	211,021	-17.266%
2025-12-26	1.3300	1.3500	1.2720	1.3100	-0.758%	32,320	-12.214%
2025-12-24	1.3000	1.3400	1.3000	1.3200	0.000%	8,766	-12.879%
2025-12-23	1.3300	1.3400	1.2601	1.3200	-2.941%	75,850	-12.879%
2025-12-22	1.3300	1.3900	1.3300	1.3600	+1.493%	14,846	-15.441%
2025-12-19	1.3800	1.3900	1.3100	1.3400	-3.597%	85,760	-14.179%
2025-12-18	1.3900	1.4200	1.3800	1.3900	+0.725%	14,254	-17.266%
2025-12-17	1.4180	1.4180	1.3740	1.3800	-1.075%	15,835	-16.667%
2025-12-16	1.3600	1.4200	1.3600	1.3950	+0.360%	12,643	-17.563%
2025-12-15	1.3600	1.4400	1.3600	1.3900	+2.206%	93,025	-17.266%
2025-12-12	1.3900	1.3900	1.3600	1.3600	+1.493%	78,405	-15.441%
2025-12-11	1.3600	1.3800	1.3400	1.3400	-1.471%	20,479	-14.179%
2025-12-10	1.3400	1.3799	1.3400	1.3600	+2.256%	20,560	-15.441%
2025-12-09	1.3100	1.3800	1.2800	1.3300	-1.845%	68,668	-13.534%
2025-12-08	1.3900	1.4138	1.3200	1.3550	-1.095%	116,969	-15.129%
2025-12-05	1.4400	1.4526	1.2800	1.3700	0.000%	86,382	-16.058%
2025-12-04	1.3200	1.4244	1.3200	1.3700	+3.788%	61,655	-16.058%
2025-12-03	1.5000	1.6300	1.1900	1.3200	-12.000%	423,839	-12.879%
2025-12-02	1.2300	1.5148	1.2300	1.5000	+17.188%	248,883	-23.333%
2025-12-01	1.3800	1.3800	1.2050	1.2800	-5.185%	112,731	-10.156%
2025-11-28	1.3200	1.4064	1.3200	1.3500	+0.746%	48,354	-14.815%
2025-11-26	1.3400	1.3800	1.2600	1.3400	+3.876%	20,207	-14.179%
2025-11-25	1.2500	1.3300	1.2000	1.2900	+3.200%	74,886	-10.853%
2025-11-24	1.2800	1.3300	1.2500	1.2500	-1.575%	77,080	-8.000%
2025-11-21	1.2200	1.3400	1.2000	1.2700	+4.098%	42,848	-9.449%
2025-11-20	1.2500	1.3591	1.2200	1.2200	-3.175%	30,389	-5.738%
2025-11-19	1.3600	1.3600	1.2500	1.2600	-1.563%	35,088	-8.730%
2025-11-18	1.3900	1.3900	1.2201	1.2800	-3.030%	80,064	-10.156%
2025-11-17	1.3100	1.3560	1.3100	1.3200	0.000%	23,694	-12.879%
2025-11-14	1.3900	1.3900	1.2670	1.3200	-6.383%	47,151	-12.879%
2025-11-13	1.4400	1.4880	1.4000	1.4100	+1.439%	42,467	-18.440%
2025-11-12	1.5500	1.5500	1.3700	1.3900	-7.333%	141,499	-17.266%
2025-11-11	1.5400	1.5400	1.4700	1.5000	-3.226%	85,814	-23.333%
2025-11-10	1.6300	1.6700	1.5100	1.5500	-4.321%	114,988	-25.806%
2025-11-07	1.6500	1.6500	1.5800	1.6200	+0.310%	34,746	-29.012%
2025-11-06	1.6500	1.6700	1.6000	1.6150	-2.121%	26,162	-28.793%
2025-11-05	1.6300	1.6500	1.6300	1.6500	+1.852%	5,522	-30.303%
2025-11-04	1.5800	1.6600	1.5800	1.6200	-0.613%	40,145	-29.012%
2025-11-03	1.6000	1.6400	1.5900	1.6300	+1.875%	45,267	-29.448%
2025-10-31	1.6000	1.6200	1.5588	1.6000	-1.235%	45,379	-28.125%
2025-10-30	1.8200	1.8200	1.6000	1.6200	-9.497%	129,337	-29.012%
2025-10-29	1.8650	1.9300	1.7700	1.7900	-0.556%	113,536	-35.754%
2025-10-28	1.9200	1.9710	1.8000	1.8000	-4.000%	41,178	-36.111%
2025-10-27	1.9000	1.9200	1.8600	1.8750	-1.316%	38,464	-38.667%
2025-10-24	1.9300	1.9600	1.8900	1.9000	-0.524%	14,924	-39.474%
2025-10-23	1.8400	1.9408	1.8400	1.9100	+5.525%	52,701	-39.791%
2025-10-22	1.9000	1.9000	1.8000	1.8100	-3.723%	84,449	-36.464%
2025-10-21	1.9700	2.0100	1.8700	1.8800	-4.326%	367,843	-38.830%
2025-10-20	1.9600	1.9700	1.9000	1.9650	+3.421%	72,850	-41.476%
2025-10-17	1.9200	1.9500	1.9000	1.9000	-1.299%	86,964	-39.474%
2025-10-16	2.0700	2.0700	1.8100	1.9250	-5.172%	208,215	-40.260%
2025-10-15	2.1100	2.1100	1.9879	2.0300	+1.500%	86,008	-43.350%
2025-10-14	2.0100	2.1000	1.9800	2.0000	0.000%	68,185	-42.500%
2025-10-13	2.0400	2.0400	1.9762	2.0000	-1.961%	50,777	-42.500%
2025-10-10	2.1500	2.1650	2.0000	2.0400	-5.116%	75,999	-43.627%
2025-10-09	2.1700	2.1700	2.1000	2.1500	+0.703%	43,673	-46.512%
2025-10-08	2.1700	2.1700	2.1000	2.1350	+0.235%	19,260	-46.136%
2025-10-07	2.2600	2.2600	2.1000	2.1300	-5.752%	100,968	-46.009%
2025-10-06	2.2000	2.2600	2.1500	2.2600	+6.103%	224,978	-49.115%
2025-10-03	2.1400	2.1500	2.0900	2.1300	+0.948%	125,136	-46.009%
2025-10-02	2.1100	2.1600	2.0500	2.1100	0.000%	155,911	-45.498%
2025-10-01	2.0600	2.1500	2.0000	2.1100	+2.927%	162,927	-45.498%
2025-09-30	1.9700	2.0800	1.9700	2.0500	+5.128%	86,943	-43.902%
2025-09-29	1.9300	2.0000	1.9000	1.9500	+1.563%	112,629	-41.026%
2025-09-26	2.0200	2.0200	1.8800	1.9200	-1.031%	87,382	-40.104%
2025-09-25	2.0600	2.0600	1.9300	1.9400	-4.902%	75,102	-40.722%
2025-09-24	2.1000	2.1000	2.0003	2.0400	-2.392%	62,391	-43.627%
2025-09-23	2.2200	2.2200	2.0900	2.0900	-5.856%	62,831	-44.976%
2025-09-22	2.0800	2.2800	2.0300	2.2200	+9.360%	137,547	-48.198%
2025-09-19	2.0200	2.0500	1.9500	2.0300	+2.010%	186,672	-43.350%
2025-09-18	2.0200	2.0816	1.9800	1.9900	-1.485%	88,026	-42.211%
2025-09-17	2.0500	2.0800	2.0000	2.0200	+0.498%	45,193	-43.069%
2025-09-16	2.0100	2.0300	2.0000	2.0100	0.000%	73,316	-42.786%
2025-09-15	2.0000	2.0100	1.9800	2.0100	+1.005%	48,491	-42.786%
2025-09-12	2.0900	2.0900	1.9600	1.9900	-0.748%	68,151	-42.211%
2025-09-11	2.0000	2.0400	1.9700	2.0050	+0.250%	61,931	-42.643%
2025-09-10	1.9400	2.0690	1.9400	2.0000	-0.990%	65,377	-42.500%
2025-09-09	1.9600	2.0400	1.9500	2.0200	+1.000%	49,670	-43.069%
2025-09-08	1.9500	2.0350	1.9500	2.0000	+2.564%	62,263	-42.500%
2025-09-05	2.0800	2.0998	1.9400	1.9500	-5.797%	81,138	-41.026%
2025-09-04	2.0644	2.0977	2.0500	2.0700	+0.485%	18,254	-44.444%
2025-09-03	2.1100	2.1100	2.0449	2.0600	-0.483%	95,036	-44.175%
2025-09-02	2.0500	2.2100	2.0450	2.0700	-2.358%	52,762	-44.444%
2025-08-29	2.2100	2.2299	2.0400	2.1200	0.000%	141,221	-45.755%
2025-08-28	2.2500	2.2500	2.1000	2.1200	-2.304%	79,851	-45.755%
2025-08-27	2.1000	2.2830	2.1000	2.1700	+2.118%	94,136	-47.005%
2025-08-26	2.1400	2.1800	2.1000	2.1250	+0.236%	65,853	-45.882%
2025-08-25	2.2200	2.2200	2.1000	2.1200	-3.636%	57,291	-45.755%
2025-08-22	2.2600	2.3000	2.1700	2.2000	+0.686%	96,727	-47.727%
2025-08-21	2.0500	2.1900	2.0300	2.1850	+6.585%	66,855	-47.368%
2025-08-20	2.0500	2.0800	2.0300	2.0500	+0.490%	27,957	-43.902%
2025-08-19	2.0600	2.1000	2.0400	2.0400	-2.392%	68,350	-43.627%
2025-08-18	2.0900	2.0900	2.0175	2.0900	+3.465%	26,065	-44.976%
2025-08-15	1.9800	2.0900	1.9082	2.0200	+0.849%	379,807	-43.069%
2025-08-14	2.0800	2.1200	2.0000	2.0030	-3.702%	249,634	-42.586%
2025-08-13	2.0100	2.1200	2.0100	2.0800	+2.970%	63,577	-44.712%
2025-08-12	1.9700	2.0900	1.9700	2.0200	+2.904%	48,449	-43.069%
2025-08-11	2.0300	2.0650	1.9600	1.9630	-3.300%	39,374	-41.416%
2025-08-08	1.9700	2.1600	1.9600	2.0300	-0.490%	227,041	-43.350%
2025-08-07	2.0800	2.1000	1.9300	2.0400	-1.923%	195,880	-43.627%
2025-08-06	2.0400	2.1350	1.9910	2.0800	+4.523%	52,328	-44.712%
2025-08-05	1.9100	1.9900	1.9100	1.9900	+4.737%	15,110	-42.211%
2025-08-04	1.9200	2.0645	1.8750	1.9000	0.000%	58,929	-39.474%
2025-08-01	1.9700	2.0295	1.8850	1.9000	-5.941%	80,977	-39.474%
2025-07-31	2.0600	2.1427	1.9700	2.0200	-1.942%	88,404	-43.069%
2025-07-30	2.0600	2.1200	2.0050	2.0600	+0.980%	103,406	-44.175%
2025-07-29	2.2200	2.2200	2.0100	2.0400	-6.422%	241,102	-43.627%
2025-07-28	2.2600	2.2600	2.1500	2.1800	-2.242%	69,932	-47.248%
2025-07-25	2.2800	2.2900	2.1800	2.2300	-3.043%	43,500	-48.430%
2025-07-24	2.4200	2.4611	2.2500	2.3000	-5.350%	61,302	-50.000%
2025-07-23	2.2800	2.5000	2.2800	2.4300	+6.579%	54,954	-52.675%
2025-07-22	2.3500	2.3700	2.2700	2.2800	-4.603%	41,743	-49.561%
2025-07-21	2.3300	2.5000	2.3300	2.3900	+1.271%	193,256	-51.883%
2025-07-18	2.3400	2.3800	2.2800	2.3600	-0.840%	86,455	-51.271%
2025-07-17	2.2300	2.3900	2.2300	2.3800	+5.310%	50,290	-51.681%
2025-07-16	2.2200	2.3000	2.1500	2.2600	+3.196%	113,300	-49.115%
2025-07-15	2.2000	2.2200	2.1400	2.1900	-0.455%	54,846	-47.489%
2025-07-14	2.1600	2.2000	2.1400	2.2000	+0.917%	68,967	-47.727%
2025-07-11	2.1520	2.2600	2.1500	2.1800	+1.395%	81,792	-47.248%
2025-07-10	2.1572	2.2600	2.1400	2.1500	+0.939%	45,399	-46.512%
2025-07-09	2.1800	2.1800	2.1300	2.1300	-0.467%	37,735	-46.009%
2025-07-08	2.1100	2.1800	2.1100	2.1400	-0.465%	60,107	-46.262%
2025-07-07	2.1900	2.2600	2.1000	2.1500	-4.444%	102,152	-46.512%
2025-07-03	2.1600	2.2900	2.1000	2.2500	+5.634%	80,608	-48.889%
2025-07-02	2.1600	2.2400	2.0600	2.1300	-3.182%	180,366	-46.009%
2025-07-01	2.2000	2.2665	2.1200	2.2000	0.000%	131,080	-47.727%
2025-06-30	2.2600	2.3400	2.0900	2.2000	+0.457%	134,323	-47.727%
2025-06-27	2.3300	2.3412	2.1500	2.1900	-6.809%	107,130	-47.489%
2025-06-26	2.5665	2.5700	2.2900	2.3500	-7.843%	93,306	-51.064%
2025-06-25	2.6100	2.7500	2.3101	2.5500	+5.372%	141,425	-54.902%
2025-06-24	2.2200	2.4236	2.2200	2.4200	+8.520%	52,824	-52.479%
2025-06-23	2.1900	2.3400	2.1800	2.2300	+1.826%	79,227	-48.430%
2025-06-20	2.2700	2.3100	2.1600	2.1900	-0.455%	72,146	-47.489%
2025-06-18	2.1800	2.2700	2.1600	2.2000	-0.452%	48,243	-47.727%
2025-06-17	2.2200	2.2300	2.1700	2.2100	-0.450%	56,874	-47.964%
2025-06-16	2.1600	2.2200	2.1600	2.2200	+1.835%	39,834	-48.198%
2025-06-13	2.1800	2.1800	2.1600	2.1800	0.000%	46,655	-47.248%
2025-06-12	2.1700	2.2336	2.1700	2.1800	-0.909%	23,356	-47.248%
2025-06-11	2.2573	2.2573	2.1700	2.2000	+1.382%	40,617	-47.727%
2025-06-10	2.1800	2.2400	2.1600	2.1700	-1.364%	40,557	-47.005%
2025-06-09	2.2500	2.2500	2.1400	2.2000	-0.452%	48,930	-47.727%
2025-06-06	2.2099	2.2400	2.0800	2.2100	+1.843%	61,978	-47.964%
2025-06-05	2.1000	2.1900	2.0700	2.1700	+5.854%	73,168	-47.005%
2025-06-04	2.1700	2.2300	2.0500	2.0500	-5.530%	95,971	-43.902%
2025-06-03	2.1600	2.2000	2.0200	2.1700	+0.463%	115,251	-47.005%
2025-06-02	2.2800	2.2800	2.0500	2.1600	+0.935%	61,929	-46.759%
2025-05-30	2.1000	2.1600	2.1000	2.1400	-0.926%	29,508	-46.262%
2025-05-29	2.0600	2.1700	2.0100	2.1600	+6.404%	165,006	-46.759%
2025-05-28	2.0200	2.0900	2.0000	2.0300	+2.010%	164,870	-43.350%
2025-05-27	2.1100	2.1850	1.9900	1.9900	-6.573%	109,365	-42.211%
2025-05-23	2.2100	2.2100	2.1000	2.1300	-3.620%	137,239	-46.009%
2025-05-22	2.0500	2.2100	1.9600	2.2100	+6.763%	289,402	-47.964%
2025-05-21	2.2500	2.3000	2.0100	2.0700	-8.811%	431,542	-44.444%
2025-05-20	2.2000	2.3000	2.1500	2.2700	+3.653%	247,429	-49.339%
2025-05-19	2.2300	2.3700	2.1450	2.1900	-1.794%	349,274	-47.489%
2025-05-16	2.2700	2.3300	2.1900	2.2300	-1.327%	71,365	-48.430%
2025-05-15	2.1492	2.2900	2.0084	2.2600	+4.630%	267,244	-49.115%
2025-05-14	2.2400	2.2400	2.1100	2.1600	+0.935%	72,711	-46.759%
2025-05-13	2.0900	2.2400	2.0700	2.1400	+2.392%	187,459	-46.262%
2025-05-12	2.0800	2.1200	2.0000	2.0900	+4.500%	118,842	-44.976%
2025-05-09	1.9800	2.0400	1.9100	2.0000	+2.041%	108,542	-42.500%
2025-05-08	1.9100	1.9700	1.8500	1.9600	+6.522%	81,659	-41.327%
2025-05-07	1.9000	1.9400	1.7512	1.8400	-1.604%	50,468	-37.500%
2025-05-06	2.0000	2.0300	1.8500	1.8700	-3.608%	82,895	-38.503%
2025-05-05	2.0200	2.0500	1.8700	1.9400	-3.960%	183,623	-40.722%
2025-05-02	1.8700	2.0980	1.8400	2.0200	+8.021%	322,140	-43.069%
2025-05-01	1.6300	2.0600	1.6299	1.8700	+14.724%	288,234	-38.503%
2025-04-30	1.5200	1.6700	1.5100	1.6300	+5.161%	120,287	-29.448%
2025-04-29	1.4700	1.5800	1.4100	1.5500	+9.929%	177,315	-25.806%
2025-04-28	1.3800	1.4800	1.3420	1.4100	+6.495%	65,337	-18.440%
2025-04-25	1.3900	1.4000	1.3000	1.3240	-1.194%	104,622	-13.142%
2025-04-24	1.3000	1.3800	1.3000	1.3400	+2.290%	70,092	-14.179%
2025-04-23	1.2300	1.4800	1.2300	1.3100	+1.550%	225,583	-12.214%
2025-04-22	1.3000	1.3613	1.2500	1.2900	+0.781%	60,005	-10.853%
2025-04-21	1.3300	1.3300	1.2302	1.2800	-2.290%	59,248	-10.156%
2025-04-17	1.3900	1.3900	1.2800	1.3100	+2.344%	80,623	-12.214%
2025-04-16	1.4500	1.4700	1.2000	1.2800	-3.323%	150,628	-10.156%
2025-04-15	1.3150	1.3990	1.2900	1.3240	-2.647%	74,501	-13.142%
2025-04-14	1.1600	1.3800	1.1600	1.3600	+15.254%	414,145	-15.441%
2025-04-11	1.1700	1.2550	1.1100	1.1800	+0.855%	106,947	-2.542%
2025-04-10	1.1900	1.3000	1.1500	1.1700	-7.874%	129,814	-1.709%
2025-04-09	1.0800	1.3300	1.0800	1.2700	+8.547%	328,546	-9.449%
2025-04-08	1.1200	1.2129	1.1200	1.1700	+4.464%	124,700	-1.709%
2025-04-07	1.3200	1.3700	1.0600	1.1200	-19.134%	492,014	+2.679%
2025-04-04	1.2000	1.5000	1.1900	1.3850	+5.725%	210,071	-16.968%
2025-04-03	1.5200	1.5200	1.2891	1.3100	-17.089%	225,006	-12.214%
2025-04-02	1.5700	1.6400	1.5500	1.5800	-0.623%	57,224	-27.215%
2025-04-01	1.5900	1.6798	1.5800	1.5899	-0.631%	64,295	-27.668%
2025-03-31	1.7200	1.8000	1.6000	1.6000	-11.111%	136,476	-28.125%
2025-03-28	1.7800	1.8500	1.7100	1.8000	-2.703%	115,678	-36.111%
2025-03-27	2.0000	2.0550	1.8100	1.8500	-8.867%	188,375	-37.838%
2025-03-26	2.0100	2.1400	2.0000	2.0300	-0.490%	76,330	-43.350%
2025-03-25	2.1300	2.1900	1.9710	2.0400	-6.849%	382,381	-43.627%
2025-03-24	1.6000	2.4200	1.5550	2.1900	+38.608%	3,582,471	-47.489%
2025-03-21	1.4200	1.6800	1.4200	1.5800	+5.333%	142,028	-27.215%
2025-03-20	1.5300	1.5300	1.4400	1.5000	-0.662%	79,383	-23.333%
2025-03-19	1.5700	1.6100	1.4700	1.5100	-3.822%	231,139	-23.841%
2025-03-18	1.5500	1.5700	1.5407	1.5700	+1.948%	60,254	-26.752%
2025-03-17	1.5100	1.5600	1.4200	1.5400	-4.348%	134,423	-25.325%
2025-03-14	1.6500	1.6700	1.5600	1.6100	-1.829%	130,845	-28.571%
2025-03-13	1.5400	1.6600	1.5000	1.6400	+5.806%	156,946	-29.878%
2025-03-12	1.5000	1.6700	1.5000	1.5500	+3.333%	213,649	-25.806%
2025-03-11	1.5000	1.5700	1.4499	1.5000	-1.316%	106,976	-23.333%
2025-03-10	1.6900	1.7000	1.4800	1.5200	-6.462%	221,288	-24.342%
2025-03-07	1.8000	1.8000	1.5900	1.6250	-8.192%	311,601	-29.231%
2025-03-06	1.7750	1.8600	1.7400	1.7700	-2.210%	102,283	-35.028%
2025-03-05	1.9000	1.9100	1.7100	1.8100	-2.688%	107,535	-36.464%
2025-03-04	1.9700	1.9899	1.8000	1.8600	-5.584%	120,556	-38.172%
2025-03-03	2.2000	2.2300	1.9600	1.9700	-7.512%	100,283	-41.624%
2025-02-28	2.2700	2.3000	2.0001	2.1300	-4.484%	80,315	-46.009%
2025-02-27	2.4000	2.4800	2.2000	2.2300	-6.303%	112,140	-48.430%
2025-02-26	2.2900	2.4200	2.2900	2.3800	+1.277%	126,658	-51.681%
2025-02-25	2.4100	2.6200	2.2700	2.3500	-2.083%	147,066	-51.064%
2025-02-24	2.5700	2.5700	2.3700	2.4000	-6.615%	146,628	-52.083%
2025-02-21	2.6100	2.7791	2.5000	2.5700	-0.772%	126,018	-55.253%
2025-02-20	2.6700	2.8297	2.5600	2.5900	-2.448%	157,202	-55.598%
2025-02-19	2.9900	3.1314	2.6500	2.6550	-12.086%	253,145	-56.685%
2025-02-18	2.6400	3.5700	2.6400	3.0200	+18.431%	540,006	-61.921%
2025-02-14	2.3900	2.5699	2.3800	2.5500	+6.695%	128,403	-54.902%
2025-02-13	2.3900	2.4700	2.3100	2.3900	+6.696%	141,921	-51.883%
2025-02-12	2.6100	2.6200	2.2101	2.2400	-10.040%	241,100	-48.661%
2025-02-11	2.4800	2.5100	2.3600	2.4900	+1.220%	62,247	-53.815%
2025-02-10	2.6300	2.6800	2.4203	2.4600	-6.464%	104,252	-53.252%
2025-02-07	2.6300	2.7500	2.6300	2.6300	-1.128%	132,229	-56.274%
2025-02-06	2.8100	2.8200	2.6200	2.6600	-4.144%	97,157	-56.767%
2025-02-05	2.7000	2.8300	2.6800	2.7750	-0.538%	79,648	-58.559%
2025-02-04	2.6700	2.7900	2.6700	2.7900	+4.887%	81,769	-58.781%
2025-02-03	2.7600	2.7600	2.6100	2.6600	-2.564%	108,769	-56.767%
2025-01-31	2.8100	3.0000	2.7300	2.7300	-4.211%	97,072	-57.875%
2025-01-30	2.8400	3.0400	2.8200	2.8500	+0.352%	94,232	-59.649%
2025-01-29	2.9500	2.9700	2.8000	2.8400	-4.377%	95,188	-59.507%
2025-01-28	3.0063	3.1200	2.7300	2.9700	-0.336%	119,905	-61.279%
2025-01-27	3.2200	3.2200	2.9700	2.9800	-6.583%	125,736	-61.409%
2025-01-24	3.2400	3.3500	3.0500	3.1900	-0.623%	114,820	-63.950%
2025-01-23	3.2100	3.3400	3.1000	3.2100	+0.312%	119,989	-64.174%
2025-01-22	3.2100	3.3000	3.1000	3.2000	0.000%	135,452	-64.063%
2025-01-21	3.4400	3.5180	3.1700	3.2000	-7.781%	127,951	-64.063%
2025-01-17	3.6300	3.6500	3.3300	3.4700	-1.977%	133,397	-66.859%

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

LOT
Lotus Technology Inc.
stock NASDAQ ADR