Lotus Technology Inc. American Depositary Shares (LOT) Historical Stock Data
1.36 ↓0.02 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOT is down -1.95% a day on average. There have been 12 days where Lotus Technology Inc. American Depositary Shares closed green and 18 days where LOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 1.39 | 1.36 | ↓$0.03 (-2.52%) | 1.32 | 1.41 | 116.94K |
| 2025-12-05 | 1.44 | 1.37 | ↓$0.07 (-4.86%) | 1.28 | 1.45 | 84.39K |
| 2025-12-04 | 1.32 | 1.37 | ↑$0.05 (3.79%) | 1.32 | 1.42 | 41.53K |
| 2025-12-03 | 1.50 | 1.32 | ↓$0.18 (-12.00%) | 1.19 | 1.63 | 295.81K |
| 2025-12-02 | 1.23 | 1.50 | ↑$0.27 (21.95%) | 1.23 | 1.51 | 245.51K |
| 2025-12-01 | 1.38 | 1.28 | ↓$0.10 (-7.25%) | 1.21 | 1.38 | 112.55K |
| 2025-11-28 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.32 | 1.41 | 47.72K |
| 2025-11-26 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.26 | 1.38 | 20.15K |
| 2025-11-25 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.20 | 1.33 | 61.03K |
| 2025-11-24 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.25 | 1.33 | 75.07K |
| 2025-11-21 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.20 | 1.34 | 32.30K |
| 2025-11-20 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.22 | 1.36 | 29.29K |
| 2025-11-19 | 1.36 | 1.26 | ↓$0.10 (-7.35%) | 1.25 | 1.36 | 35.04K |
| 2025-11-18 | 1.39 | 1.28 | ↓$0.11 (-7.91%) | 1.22 | 1.39 | 80.02K |
| 2025-11-17 | 1.32 | 1.32 | ↑$0.00 (0.34%) | 1.31 | 1.36 | 20.50K |
| 2025-11-14 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.27 | 1.39 | 32.82K |
| 2025-11-13 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.40 | 1.49 | 34.99K |
| 2025-11-12 | 1.55 | 1.39 | ↓$0.16 (-10.32%) | 1.37 | 1.55 | 107.91K |
| 2025-11-11 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.47 | 1.54 | 62.06K |
| 2025-11-10 | 1.63 | 1.55 | ↓$0.08 (-4.91%) | 1.51 | 1.67 | 114.89K |
| 2025-11-07 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.58 | 1.65 | 30.96K |
| 2025-11-06 | 1.67 | 1.62 | ↓$0.05 (-3.29%) | 1.60 | 1.67 | 23.79K |
| 2025-11-05 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.63 | 1.65 | 3.57K |
| 2025-11-04 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.58 | 1.66 | 37.12K |
| 2025-11-03 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.59 | 1.64 | 39.42K |
| 2025-10-31 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.56 | 1.62 | 45.38K |
| 2025-10-30 | 1.82 | 1.62 | ↓$0.20 (-10.99%) | 1.60 | 1.82 | 128.93K |
| 2025-10-29 | 1.87 | 1.79 | ↓$0.08 (-4.02%) | 1.77 | 1.93 | 113.43K |
| 2025-10-28 | 1.92 | 1.80 | ↓$0.12 (-6.25%) | 1.80 | 1.97 | 41.06K |
| 2025-10-27 | 1.92 | 1.88 | ↓$0.04 (-2.34%) | 1.86 | 1.92 | 38.42K |
Create an account or log in to view more rows.
$LOT soon
$LOT how low can she go
$LOT very nice
$LOT rip and dip today bulls
$LOT what happen
$LOT lmao wtf was that
$LOT great sale!!!! Buy buy buy
$LOT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$LOT buying!
$LOT I’m not saying you guys are a bunch of whores
but I’m also not not saying it