Lotus Technology Inc. American Depositary Shares (LOT) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.37

$0.05 (3.79%)

Last update: 04:00 PM EST

Day's range

$1.32

$1.42

5 DAY PERFORMANCE

+1.48%

1 MONTH PERFORMANCE

-16.97%

3 MONTH PERFORMANCE

-29.74%

6 MONTH PERFORMANCE

-36.87%

YEAR-TO-DATE PERFORMANCE

-62.05%

1 YEAR PERFORMANCE

-65.23%

Lotus Technology Inc. American Depositary Shares Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$1.32	$1.37 (3.79%)	$1.42	$1.32	41.53 K	$887.36 M
12/03/2025	$1.50	$1.32 (-12%)	$1.63	$1.19	423.84 K	$854.97 M
12/02/2025	$1.23	$1.50 (21.95%)	$1.51	$1.23	248.90 K	$971.56 M
12/01/2025	$1.38	$1.28 (-7.25%)	$1.38	$1.21	112.73 K	$829.06 M
11/28/2025	$1.32	$1.35 (2.27%)	$1.41	$1.32	48.40 K	$874.40 M
11/26/2025	$1.34	$1.34 (0%)	$1.38	$1.26	20.21 K	$867.93 M
11/25/2025	$1.25	$1.29 (3.2%)	$1.33	$1.20	74.90 K	$835.54 M
11/24/2025	$1.28	$1.25 (-2.34%)	$1.33	$1.25	77.10 K	$809.63 M
11/21/2025	$1.22	$1.27 (4.1%)	$1.34	$1.20	42.85 K	$822.59 M
11/20/2025	$1.25	$1.22 (-2.4%)	$1.36	$1.22	30.39 K	$804.38 M
11/19/2025	$1.36	$1.26 (-7.35%)	$1.36	$1.25	35.10 K	$830.76 M
11/18/2025	$1.39	$1.28 (-7.91%)	$1.39	$1.22	80.10 K	$843.94 M
11/17/2025	$1.31	$1.32 (0.76%)	$1.36	$1.31	23.69 K	$870.32 M
11/14/2025	$1.39	$1.32 (-5.04%)	$1.39	$1.27	47.15 K	$870.32 M
11/13/2025	$1.44	$1.41 (-2.08%)	$1.49	$1.40	42.50 K	$929.66 M
11/12/2025	$1.55	$1.39 (-10.32%)	$1.55	$1.37	141.50 K	$916.47 M
11/11/2025	$1.54	$1.50 (-2.6%)	$1.54	$1.47	85.81 K	$989.00 M
11/10/2025	$1.63	$1.55 (-4.91%)	$1.67	$1.51	115.00 K	$1.02 B
11/07/2025	$1.65	$1.62 (-1.82%)	$1.65	$1.58	34.75 K	$1.07 B
11/06/2025	$1.65	$1.62 (-1.82%)	$1.67	$1.60	26.16 K	$1.07 B
11/05/2025	$1.63	$1.65 (1.23%)	$1.65	$1.63	5.52 K	$1.09 B
11/04/2025	$1.58	$1.62 (2.53%)	$1.66	$1.58	40.15 K	$1.07 B
11/03/2025	$1.60	$1.63 (1.87%)	$1.64	$1.59	45.30 K	$1.07 B
10/31/2025	$1.60	$1.60 (0%)	$1.62	$1.56	45.40 K	$1.05 B
10/30/2025	$1.82	$1.62 (-10.99%)	$1.82	$1.60	129.34 K	$1.07 B
10/29/2025	$1.87	$1.79 (-4.28%)	$1.93	$1.77	113.54 K	$1.18 B
10/28/2025	$1.92	$1.80 (-6.25%)	$1.97	$1.80	41.18 K	$1.19 B
10/27/2025	$1.90	$1.88 (-1.05%)	$1.92	$1.86	38.50 K	$1.24 B
10/24/2025	$1.93	$1.90 (-1.55%)	$1.96	$1.89	14.92 K	$1.25 B
10/23/2025	$1.84	$1.91 (3.8%)	$1.94	$1.84	53.19 K	$1.26 B
10/22/2025	$1.90	$1.81 (-4.74%)	$1.90	$1.80	84.45 K	$1.19 B
10/21/2025	$1.97	$1.88 (-4.57%)	$2.01	$1.87	367.84 K	$1.24 B
10/20/2025	$1.96	$1.97 (0.51%)	$1.97	$1.90	72.85 K	$1.30 B
10/17/2025	$1.92	$1.90 (-1.04%)	$1.95	$1.90	87.00 K	$1.25 B
10/16/2025	$2.07	$1.93 (-6.76%)	$2.07	$1.81	208.22 K	$1.27 B
10/15/2025	$2.11	$2.03 (-3.79%)	$2.11	$1.99	86.01 K	$1.34 B
10/14/2025	$2.01	$2.00 (-0.5%)	$2.10	$1.98	68.20 K	$1.32 B
10/13/2025	$2.04	$2.00 (-1.96%)	$2.04	$1.98	50.80 K	$1.32 B
10/10/2025	$2.15	$2.04 (-5.12%)	$2.17	$2.00	76.00 K	$1.35 B
10/09/2025	$2.17	$2.15 (-0.92%)	$2.17	$2.10	43.70 K	$1.42 B
10/08/2025	$2.17	$2.13 (-1.84%)	$2.17	$2.10	19.30 K	$1.40 B
10/07/2025	$2.26	$2.13 (-5.75%)	$2.26	$2.10	101.00 K	$1.40 B
10/06/2025	$2.20	$2.26 (2.73%)	$2.26	$2.15	225.00 K	$1.49 B
10/03/2025	$2.14	$2.13 (-0.47%)	$2.15	$2.09	125.14 K	$1.40 B
10/02/2025	$2.11	$2.11 (0%)	$2.16	$2.05	155.91 K	$1.39 B
10/01/2025	$2.06	$2.11 (2.43%)	$2.15	$2.00	162.93 K	$1.39 B
09/30/2025	$1.97	$2.05 (4.06%)	$2.08	$1.97	86.94 K	$1.35 B
09/29/2025	$1.93	$1.95 (1.04%)	$2.00	$1.90	112.63 K	$1.29 B
09/26/2025	$2.02	$1.92 (-4.95%)	$2.02	$1.88	87.40 K	$1.27 B
09/25/2025	$2.06	$1.94 (-5.83%)	$2.06	$1.93	75.12 K	$1.28 B
09/24/2025	$2.10	$2.04 (-2.86%)	$2.10	$2.00	62.40 K	$1.35 B
09/23/2025	$2.22	$2.09 (-5.86%)	$2.22	$2.09	62.83 K	$1.38 B
09/22/2025	$2.08	$2.22 (6.73%)	$2.28	$2.03	137.55 K	$1.46 B
09/19/2025	$2.02	$2.03 (0.5%)	$2.05	$1.95	186.70 K	$1.34 B
09/18/2025	$2.02	$1.99 (-1.49%)	$2.08	$1.98	88.03 K	$1.31 B
09/17/2025	$2.05	$2.02 (-1.46%)	$2.08	$2.00	45.20 K	$1.33 B
09/16/2025	$2.01	$2.01 (0%)	$2.03	$2.00	73.32 K	$1.33 B
09/15/2025	$2.00	$2.01 (0.5%)	$2.01	$1.98	48.50 K	$1.33 B
09/12/2025	$2.09	$1.99 (-4.78%)	$2.09	$1.96	68.20 K	$1.31 B
09/11/2025	$2.00	$2.01 (0.5%)	$2.04	$1.97	61.93 K	$1.33 B
09/10/2025	$1.94	$2.00 (3.09%)	$2.07	$1.94	65.40 K	$1.32 B
09/09/2025	$1.96	$2.02 (3.06%)	$2.04	$1.95	49.70 K	$1.33 B
09/08/2025	$1.95	$2.00 (2.56%)	$2.04	$1.95	62.26 K	$1.32 B
09/05/2025	$2.08	$1.95 (-6.25%)	$2.10	$1.94	81.20 K	$1.29 B