Lotus Technology Inc. American Depositary Shares (LOT) Historical Stock Data
3.54 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOT is down -0.93% 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 |
|---|---|---|---|---|---|---|
| 2025-01-10 | 3.63 | 3.54 | ↓$0.09 (-2.48%) | 3.50 | 3.86 | 124.59K |
| 2025-01-08 | 3.86 | 3.61 | ↓$0.25 (-6.48%) | 3.50 | 3.93 | 117.99K |
| 2025-01-07 | 3.89 | 3.99 | ↑$0.10 (2.57%) | 3.69 | 4.04 | 132.69K |
| 2025-01-06 | 3.96 | 3.76 | ↓$0.20 (-5.05%) | 3.70 | 4.08 | 56.28K |
| 2025-01-03 | 3.89 | 3.83 | ↓$0.06 (-1.54%) | 3.75 | 4.09 | 102.58K |
| 2025-01-02 | 3.79 | 3.89 | ↑$0.11 (2.77%) | 3.70 | 3.89 | 95.36K |
| 2024-12-31 | 3.85 | 3.61 | ↓$0.24 (-6.23%) | 3.60 | 3.86 | 134.43K |
| 2024-12-30 | 4.10 | 3.60 | ↓$0.50 (-12.20%) | 3.59 | 4.10 | 126.72K |
| 2024-12-27 | 4.08 | 4.16 | ↑$0.08 (1.96%) | 3.93 | 4.40 | 255.81K |
| 2024-12-26 | 3.80 | 4.03 | ↑$0.23 (6.05%) | 3.76 | 4.19 | 128.63K |
| 2024-12-24 | 3.88 | 3.91 | ↑$0.03 (0.77%) | 3.71 | 3.93 | 67.34K |
| 2024-12-23 | 3.62 | 3.89 | ↑$0.27 (7.46%) | 3.40 | 3.95 | 213.96K |
| 2024-12-20 | 3.54 | 3.65 | ↑$0.11 (3.11%) | 3.39 | 3.95 | 332.25K |
| 2024-12-19 | 3.42 | 3.53 | ↑$0.11 (3.22%) | 3.29 | 3.59 | 87.74K |
| 2024-12-18 | 3.59 | 3.42 | ↓$0.17 (-4.74%) | 3.39 | 3.59 | 66.96K |
| 2024-12-17 | 3.46 | 3.56 | ↑$0.10 (2.89%) | 3.27 | 3.60 | 95.57K |
| 2024-12-16 | 3.38 | 3.33 | ↓$0.05 (-1.48%) | 3.15 | 3.40 | 163.55K |
| 2024-12-13 | 3.57 | 3.41 | ↓$0.16 (-4.48%) | 3.36 | 3.63 | 141.03K |
| 2024-12-12 | 3.60 | 3.57 | ↓$0.03 (-0.83%) | 3.50 | 3.68 | 131.82K |
| 2024-12-11 | 3.62 | 3.56 | ↓$0.06 (-1.66%) | 3.35 | 3.64 | 168.08K |
| 2024-12-10 | 3.86 | 3.66 | ↓$0.20 (-5.18%) | 3.60 | 3.97 | 173.14K |
| 2024-12-09 | 4.00 | 3.86 | ↓$0.14 (-3.50%) | 3.82 | 4.03 | 179.09K |
| 2024-12-06 | 3.94 | 3.93 | ↓$0.01 (-0.26%) | 3.91 | 4.01 | 137.55K |
| 2024-12-05 | 4.00 | 3.94 | ↓$0.06 (-1.50%) | 3.92 | 4.09 | 112.32K |
| 2024-12-04 | 4.20 | 3.98 | ↓$0.22 (-5.24%) | 3.92 | 4.25 | 167.43K |
| 2024-12-03 | 4.11 | 4.29 | ↑$0.18 (4.41%) | 4.01 | 4.45 | 220.43K |
| 2024-12-02 | 4.01 | 4.12 | ↑$0.11 (2.83%) | 3.90 | 4.17 | 166.81K |
| 2024-11-29 | 4.02 | 4.06 | ↑$0.04 (1.00%) | 3.93 | 4.34 | 124.34K |
| 2024-11-27 | 4.15 | 4.00 | ↓$0.15 (-3.61%) | 3.98 | 4.26 | 113.45K |
| 2024-11-26 | 4.21 | 4.19 | ↓$0.02 (-0.48%) | 4.00 | 4.31 | 100.81K |
Create an account or log in to view more rows.
$LOT buying!
$LOT I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$LOT Time to buy here
$LOT called it
$LOT has just been halted from trading due to volatility.
$LOT has just been halted from trading due to volatility.
$LOT has just been halted from trading due to volatility.
$LOT has just been halted from trading due to volatility.