Get the Stockscreener App
1.185
3.66%
-0.045
After Hours:
1.23
0.045
+3.80%
Lotus Technology Inc Adr Stock (LOT) Price History
The historical daily chart and data for Lotus Technology Inc Adr stock (LOT), show that the latest closing stock price as of May 05, 2026, is $1.185.
- Lotus Technology Inc Adr all-time high stock price is $13.85, occurred on May 29, 2024.
- The lowest Lotus Technology Inc Adr stock price recorded was $1.00 on March 03, 2026. Since then, Lotus Technology Inc Adr's stock price has risen over 18.50% to $1.185 now.
- The 52-week high stock price for LOT is $2.75, representing a 132.07% increase from the current share price, occurred on June 25, 2025.
- The 52-week low stock price for LOT is $1.00, indicating a -15.61% decrease from the current share price, occurred on March 03, 2026.
The table below shows more information about LOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $1.24 | $1.18 | $0.0606 | 1,421,156.0 | -3.66% |
| May 04, 2026 | $1.30 | $1.15 | $0.15 | 115,470.0 | -5.38% |
| May 01, 2026 | $1.33 | $1.30 | $0.03 | 29,538.0 | -0.76% |
| Apr 30, 2026 | $1.31 | $1.28 | $0.03 | 21,899.0 | +0.77% |
| Apr 29, 2026 | $1.32 | $1.29 | $0.035 | 82,448.0 | -0.76% |
| Apr 28, 2026 | $1.34 | $1.29 | $0.0454 | 24,883.0 | -1.50% |
| Apr 27, 2026 | $1.34 | $1.31 | $0.03 | 11,737.0 | +0.00% |
| Apr 24, 2026 | $1.36 | $1.31 | $0.05 | 29,189.0 | -1.48% |
| Apr 23, 2026 | $1.36 | $1.30 | $0.06 | 134,031.0 | +0.00% |
| Apr 22, 2026 | $1.38 | $1.32 | $0.055 | 26,571.0 | +0.00% |
| Apr 21, 2026 | $1.39 | $1.33 | $0.06 | 62,970.0 | -2.88% |
| Apr 20, 2026 | $1.48 | $1.36 | $0.124 | 54,656.0 | +2.21% |
| Apr 17, 2026 | $1.40 | $1.30 | $0.10 | 165,514.0 | -1.45% |
| Apr 16, 2026 | $1.44 | $1.35 | $0.09 | 95,659.0 | -4.17% |
| Apr 15, 2026 | $1.45 | $1.34 | $0.11 | 105,136.0 | +6.67% |
| Apr 14, 2026 | $1.40 | $1.27 | $0.125 | 139,412.0 | -6.25% |
| Apr 13, 2026 | $1.47 | $1.41 | $0.06 | 60,849.0 | -3.36% |
| Apr 10, 2026 | $1.61 | $1.35 | $0.265 | 497,786.0 | +2.05% |
| Apr 09, 2026 | $1.47 | $1.28 | $0.1894 | 148,340.0 | +15.87% |
| Apr 08, 2026 | $1.32 | $1.21 | $0.11 | 99,077.0 | +5.00% |
| Apr 07, 2026 | $1.22 | $1.10 | $0.1198 | 132,704.0 | +6.19% |
Lotus Technology Inc Adr Stock (LOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lotus Technology Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lotus Technology Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lotus Technology Inc Adr Stock (LOT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.33 | $1.15 | $0.18 | 2,987,320.0 | -9.54% |
| Apr, 2026 | $1.61 | $1.09 | $0.525 | 2,042,220.0 | +13.91% |
| Mar, 2026 | $1.25 | $1.00 | $0.25 | 1,288,581.0 | +0.00% |
| Feb, 2026 | $1.26 | $1.07 | $0.19 | 1,515,210.0 | -6.50% |
| Jan, 2026 | $1.55 | $1.20 | $0.35 | 5,900,196.0 | -12.77% |
Lotus Technology Inc Adr Stock (LOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.63 | $1.19 | $0.44 | 2,020,731.0 | +6.67% |
| Nov, 2025 | $1.67 | $1.20 | $0.47 | 1,014,137.0 | -15.62% |
| Oct, 2025 | $2.26 | $1.56 | $0.7012 | 2,320,552.0 | -21.95% |
| Sep, 2025 | $2.28 | $1.88 | $0.40 | 1,619,607.0 | -3.30% |
| Aug, 2025 | $2.30 | $1.88 | $0.425 | 2,129,313.0 | +4.95% |
| Jul, 2025 | $2.50 | $1.97 | $0.53 | 1,919,929.0 | -8.18% |
| Jun, 2025 | $2.75 | $2.02 | $0.73 | 1,429,449.0 | +2.80% |
| May, 2025 | $2.37 | $1.63 | $0.7401 | 3,746,940.0 | +31.29% |
| Apr, 2025 | $1.68 | $1.06 | $0.6198 | 3,270,343.0 | +1.87% |
| Mar, 2025 | $2.42 | $1.42 | $1.00 | 6,566,016.0 | -24.88% |
| Feb, 2025 | $3.57 | $2.00 | $1.57 | 2,852,586.0 | -21.98% |
| Jan, 2025 | $4.09 | $2.73 | $1.36 | 2,470,100.0 | -24.38% |
Lotus Technology Inc Adr Stock (LOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.45 | $3.15 | $1.30 | 3,187,950.0 | -11.33% |
| Nov, 2024 | $4.74 | $3.93 | $0.8089 | 3,047,690.0 | -7.52% |
| Oct, 2024 | $5.14 | $4.23 | $0.9131 | 2,504,433.0 | -13.41% |
| Sep, 2024 | $5.72 | $4.77 | $0.95 | 2,622,391.0 | -8.15% |
| Aug, 2024 | $6.49 | $4.50 | $1.99 | 1,317,543.0 | -2.30% |
| Jul, 2024 | $7.42 | $5.57 | $1.85 | 803,627.0 | -14.65% |
| Jun, 2024 | $10.44 | $6.15 | $4.29 | 2,987,429.0 | -32.52% |
| May, 2024 | $13.85 | $6.00 | $7.85 | 7,784,531.0 | +68.27% |
| Apr, 2024 | $6.95 | $5.50 | $1.45 | 214,551.0 | +0.00% |
1.00%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):