Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Lotus Technology Inc. (LOT)

Compare
1.2800
-0.0400
(-3.03%)
At close: 4:00:00 PM EDT
1.2800
-0.01
(-0.78%)
After hours: 4:05:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251.33001.33001.23021.28001.280057,862
Apr 17, 20251.39001.39001.28001.31001.310080,600
Apr 16, 20251.45001.47001.20001.28001.2800150,200
Apr 15, 20251.31501.39901.29001.32401.324074,500
Apr 14, 20251.16001.38001.16001.36001.3600414,100
Apr 11, 20251.17001.25501.11001.18001.1800106,900
Apr 10, 20251.19001.30001.15001.17001.1700129,800
Apr 9, 20251.08001.33001.08001.27001.2700328,500
Apr 8, 20251.12001.21301.12001.17001.1700124,700
Apr 7, 20251.32001.37001.06001.12001.1200492,000
Apr 4, 20251.20001.50001.19001.38501.3850210,100
Apr 3, 20251.52001.52001.28901.31001.3100225,000
Apr 2, 20251.57001.64001.55001.58001.580056,800
Apr 1, 20251.59001.68001.58001.59001.590064,300
Mar 31, 20251.72001.80001.60001.60001.6000136,300
Mar 28, 20251.78001.85001.71001.80001.8000115,700
Mar 27, 20252.00002.05501.81001.85001.8500188,300
Mar 26, 20252.01002.14002.00002.03002.030076,300
Mar 25, 20252.13002.19001.97102.04002.0400382,400
Mar 24, 20251.60002.42001.55502.19002.19003,582,500
Mar 21, 20251.42001.68001.42001.58001.5800142,000
Mar 20, 20251.53001.53001.44001.50001.500079,200
Mar 19, 20251.57001.61001.47001.51001.5100231,100
Mar 18, 20251.55001.57001.54101.57001.570060,000
Mar 17, 20251.51001.56001.42001.54001.5400134,300
Mar 14, 20251.65001.67001.56001.61001.6100130,800
Mar 13, 20251.54001.66001.50001.64001.6400156,900
Mar 12, 20251.50001.67001.50001.55001.5500213,600
Mar 11, 20251.50001.57001.45001.50001.5000107,000
Mar 10, 20251.69001.70001.48001.52001.5200221,300
Mar 7, 20251.80001.80001.59001.62501.6250311,600
Mar 6, 20251.77501.86001.74001.77001.7700102,300
Mar 5, 20251.90001.91001.71001.81001.8100107,500
Mar 4, 20251.97001.99001.80001.86001.8600120,600
Mar 3, 20252.20002.23001.96001.97001.9700100,300
Feb 28, 20252.27002.30002.00002.13002.130080,100
Feb 27, 20252.40002.48002.20002.23002.2300112,100
Feb 26, 20252.29002.42002.29002.38002.3800121,700
Feb 25, 20252.41002.62002.27002.35002.3500147,100
Feb 24, 20252.57002.57002.37002.40002.4000146,600
Feb 21, 20252.61002.77902.50002.57002.5700126,000
Feb 20, 20252.67002.83002.56002.59002.5900157,000
Feb 19, 20252.99003.13102.65002.65502.6550253,100
Feb 18, 20252.64003.57002.64003.02003.0200540,000
Feb 14, 20252.39002.57002.38002.55002.5500128,300
Feb 13, 20252.39002.47002.31002.39002.3900141,900
Feb 12, 20252.61002.62002.21002.24002.2400240,700
Feb 11, 20252.48002.51002.36002.49002.490062,200
Feb 10, 20252.63002.68002.42002.46002.4600104,300
Feb 7, 20252.63002.75002.63002.63002.6300132,000
Feb 6, 20252.81002.82002.62002.66002.660097,200
Feb 5, 20252.70002.83002.68002.77502.775079,500
Feb 4, 20252.67002.79002.67002.79002.790081,400
Feb 3, 20252.76002.76002.61002.66002.6600108,600
Jan 31, 20252.81003.00002.73002.73002.730097,100
Jan 30, 20252.84003.04002.82002.85002.850094,200
Jan 29, 20252.95002.97002.80002.84002.840095,200
Jan 28, 20253.00603.12002.73002.97002.9700119,900
Jan 27, 20253.22003.22002.97002.98002.9800125,600
Jan 24, 20253.24003.35003.05003.19003.1900114,800
Jan 23, 20253.21003.34003.10003.21003.2100120,100
Jan 22, 20253.21003.30003.10003.20003.2000135,500
Jan 21, 20253.44003.51803.17003.20003.2000127,900
Jan 17, 20253.63003.65003.33003.47003.4700133,400
Jan 16, 20253.40003.57003.21003.54003.5400138,600
Jan 15, 20253.23003.41003.15003.18003.1800139,700
Jan 14, 20253.34003.45503.05003.26003.2600159,900
Jan 13, 20253.59003.68003.30003.34003.3400195,700
Jan 10, 20253.64003.86203.50003.54003.5400124,600
Jan 8, 20253.86003.92503.50003.61003.6100118,100
Jan 7, 20253.89004.05003.65003.99003.9900132,800
Jan 6, 20253.96004.08003.70003.76003.7600108,900
Jan 3, 20253.89004.09003.75003.83003.8300102,700
Jan 2, 20253.78503.89003.70003.89003.8900103,400
Dec 31, 20243.85003.86003.60003.61003.6100134,400
Dec 30, 20244.10004.10003.58503.60003.6000126,900
Dec 27, 20244.08004.40003.92604.16004.1600255,800
Dec 26, 20243.80004.18903.71004.03004.0300128,600
Dec 24, 20243.85003.93003.71003.91003.910067,600
Dec 23, 20243.62003.95003.40003.89003.8900214,600
Dec 20, 20243.54003.95003.39003.65003.6500332,300
Dec 19, 20243.42003.59003.29003.53003.5300138,100
Dec 18, 20243.54003.59003.34003.42003.420066,900
Dec 17, 20243.27003.60003.27003.56003.560095,700
Dec 16, 20243.42003.42003.15003.33003.3300163,600
Dec 13, 20243.57003.63003.34003.41003.4100141,000
Dec 12, 20243.60003.69003.50003.57003.5700131,800
Dec 11, 20243.62003.64003.35003.56003.5600168,400
Dec 10, 20243.86004.00003.60003.66003.6600174,200
Dec 9, 20244.00004.04003.82003.86003.8600179,200
Dec 6, 20243.94004.02003.91003.93003.9300137,600
Dec 5, 20244.00004.09003.92003.94003.9400112,300
Dec 4, 20244.20004.25003.92003.98003.9800168,100
Dec 3, 20244.10904.45004.01004.29004.2900220,500
Dec 2, 20244.01004.17303.90004.12004.1200167,700
Nov 29, 20244.02004.34003.93004.06004.0600125,300
Nov 27, 20244.15004.26003.98004.00004.0000113,500
Nov 26, 20244.21004.31003.99004.19004.1900101,500
Nov 25, 20244.34004.47004.20004.20004.2000147,300
Nov 22, 20244.27004.50104.20004.27004.2700112,800
Nov 21, 20244.55004.57503.96004.31004.3100301,100
Nov 20, 20244.57004.58004.40004.45004.4500185,500
Nov 19, 20244.46004.55004.35004.42004.4200124,600
Nov 18, 20244.45004.59004.41004.41004.4100156,900
Nov 15, 20244.41004.67004.34004.50504.5050155,200
Nov 14, 20244.46504.50004.31004.49004.4900135,600
Nov 13, 20244.33004.59004.31004.50004.5000193,700
Nov 12, 20244.53004.56804.27004.32004.3200118,200
Nov 11, 20244.65004.73904.31004.58004.5800220,000
Nov 8, 20244.33004.64204.32004.55004.5500256,700
Nov 7, 20244.32004.47004.29004.33004.3300133,900
Nov 6, 20244.20004.37004.15004.32004.3200106,800
Nov 5, 20244.44004.49004.23004.24004.240098,600
Nov 4, 20244.40004.64004.32004.37004.3700134,600
Nov 1, 20244.45004.51004.30004.35004.3500128,900
Oct 31, 20244.32004.47004.23004.39004.3900171,400
Oct 30, 20244.26004.36004.23004.33004.330091,100
Oct 29, 20244.35004.35504.23504.28904.289087,200
Oct 28, 20244.34004.45504.29004.29004.2900107,200
Oct 25, 20244.70004.70004.30004.30004.3000121,100
Oct 24, 20244.62004.65304.42004.45004.4500121,200
Oct 23, 20244.48004.50004.35004.48004.4800109,500
Oct 22, 20244.45004.51004.35004.45004.450099,400
Oct 21, 20244.87004.87004.33004.35004.3500130,400
Oct 18, 20244.53004.86004.45004.83004.8300107,900
Oct 17, 20244.36104.58004.26004.58004.5800104,100
Oct 16, 20244.36004.55804.30004.34004.3400109,400
Oct 15, 20244.55004.57004.26004.36004.3600137,500
Oct 14, 20244.50004.57004.47004.55504.555087,900
Oct 11, 20244.41004.64004.36004.52004.5200100,300
Oct 10, 20244.65304.65504.41504.47004.4700127,600
Oct 9, 20244.70004.73604.51004.58004.5800131,000
Oct 8, 20244.92004.95004.62004.75004.7500107,300
Oct 7, 20245.09005.09004.75004.86004.8600142,400
Oct 4, 20244.99005.07004.95004.99004.990072,400
Oct 3, 20244.97005.14304.95004.98004.980032,500
Oct 2, 20244.99005.03004.92004.97004.970047,200
Oct 1, 20245.07005.09004.92504.99004.9900182,700
Sep 30, 20245.11005.11004.90005.07005.0700245,900
Sep 27, 20244.95005.06004.90204.95004.950034,900
Sep 26, 20245.20005.22004.84004.86004.8600157,800
Sep 25, 20245.05005.18005.00005.03005.0300257,000
Sep 24, 20245.08005.15504.93505.01005.0100192,900
Sep 23, 20245.24005.24804.90005.02005.0200167,800
Sep 20, 20245.03005.29005.03005.19005.1900226,000
Sep 19, 20245.03005.20004.96505.13005.1300205,000
Sep 18, 20245.00005.13004.97005.00005.0000137,300
Sep 17, 20245.04005.30004.90005.00005.0000162,900
Sep 16, 20245.00005.07004.84005.04005.0400168,800
Sep 13, 20245.20005.20004.90005.00005.0000201,000
Sep 12, 20244.93005.12004.80005.04005.040093,100
Sep 11, 20244.94005.10004.91005.03005.030039,900
Sep 10, 20245.06005.09004.89004.97004.970018,200
Sep 9, 20244.97005.21004.90905.01005.010029,600
Sep 6, 20244.85005.22004.77005.18005.180059,200
Sep 5, 20245.10005.14904.77004.89004.890076,500
Sep 4, 20245.39005.39005.05005.18005.180064,000
Sep 3, 20245.60005.72005.10005.50005.5000100,800
Aug 30, 20245.56005.59005.45005.52005.520019,500
Aug 29, 20245.49005.75005.40005.56005.560052,100
Aug 28, 20245.39005.72005.38005.61005.610063,700
Aug 27, 20245.76005.76005.29405.63005.6300103,700
Aug 26, 20245.23005.66005.02505.62005.6200103,300
Aug 23, 20245.24005.59004.88005.17005.1700118,200
Aug 22, 20245.49005.64005.24005.36005.360048,500
Aug 21, 20245.86006.03005.37005.52005.520066,300
Aug 20, 20245.88006.00005.42005.52005.520031,600
Aug 19, 20246.14006.48705.79006.00006.0000127,900
Aug 16, 20245.52006.20005.40006.06006.0600118,800
Aug 15, 20245.43005.60005.29005.40005.400033,200
Aug 14, 20245.45005.45004.50005.39005.3900126,800
Aug 13, 20245.19005.45005.10005.32005.320054,800
Aug 12, 20245.50005.71005.06005.17005.170083,700
Aug 9, 20245.40005.58005.40005.51005.510012,700
Aug 8, 20245.65005.70005.00005.51005.510045,300
Aug 7, 20245.96006.03805.51005.65005.650026,300
Aug 6, 20245.85006.04005.85005.90005.900011,900
Aug 5, 20245.50005.85005.20005.80005.800044,700
Aug 2, 20245.55005.74005.55005.60005.600011,200
Aug 1, 20245.67005.85405.56005.60005.600017,500
Jul 31, 20245.80005.88005.57005.65005.650024,100
Jul 30, 20246.06106.06105.59005.61005.610030,200
Jul 29, 20245.85006.04005.85005.88005.880018,800
Jul 26, 20246.07006.23005.94006.01006.010012,200
Jul 25, 20246.33506.33505.90006.04006.040021,300
Jul 24, 20246.35006.35006.15006.28006.280016,700
Jul 23, 20246.32006.52206.12006.30006.300032,800
Jul 22, 20246.28006.83006.28006.31006.310039,500
Jul 19, 20246.80006.80006.51006.52006.520010,800
Jul 18, 20247.05007.42006.70006.79506.795043,500
Jul 17, 20246.70007.16006.69007.11007.110024,600
Jul 16, 20246.72506.93006.63006.91506.915026,300
Jul 15, 20246.74006.79006.66006.74006.740025,100
Jul 12, 20246.69007.02006.61006.69006.690081,500
Jul 11, 20246.79006.98306.52506.78006.780052,900
Jul 10, 20247.07007.09706.67006.84006.840037,800
Jul 9, 20246.86007.12006.85007.10007.100049,300
Jul 8, 20246.98006.98006.70006.94006.940038,500
Jul 5, 20246.50006.71006.36006.70006.700038,300
Jul 3, 20246.23006.63006.10006.63006.630095,500
Jul 2, 20246.52006.66006.15006.23006.230072,600
Jul 1, 20246.53006.68006.40606.68006.680018,000
Jun 28, 20246.89006.99006.55006.62006.6200107,500
Jun 27, 20246.88007.00006.61006.99006.990094,500
Jun 26, 20246.87007.00206.87006.94006.940082,400
Jun 25, 20246.62007.15006.61506.97006.9700135,700
Jun 24, 20246.72007.17006.55006.79006.790049,500
Jun 21, 20246.49006.83006.41006.82006.820086,000
Jun 20, 20246.36006.62006.15006.62006.620069,900
Jun 18, 20246.80006.80006.35006.50006.500076,600
Jun 17, 20246.84007.03006.51006.80006.8000108,600
Jun 14, 20246.80007.05006.80006.96006.960040,100
Jun 13, 20246.54006.90006.51006.80006.800061,700
Jun 12, 20246.81007.07606.20006.60006.6000137,700
Jun 11, 20247.59007.80906.63506.73006.7300454,200
Jun 10, 20247.63007.85007.50007.60007.6000169,100
Jun 7, 20247.90008.08007.76007.82007.8200109,700
Jun 6, 20248.90008.99007.61007.65007.6500310,400
Jun 5, 20249.20009.42008.46008.83008.8300286,700
Jun 4, 202410.020010.08009.15009.28009.2800222,400
Jun 3, 20249.850010.44009.480010.310010.3100388,800
May 31, 202412.870012.87009.45009.81009.8100832,300
May 30, 202413.010013.500012.370013.040013.04001,266,100
May 29, 202411.300013.850010.900013.680013.68001,789,300
May 28, 20249.390010.90009.390010.900010.9000339,800
May 24, 20249.960010.00007.980010.000010.0000703,300
May 23, 20249.300010.00008.81809.99009.9900410,200
May 22, 20249.00009.36209.00009.11009.1100173,500
May 21, 20248.53009.30008.37009.20009.2000339,800
May 20, 20248.68008.98008.10008.54008.5400322,800
May 17, 20248.21009.68008.06008.40008.4000221,800
May 16, 20247.78008.38407.78008.33008.3300181,100
May 15, 20247.98508.47607.68907.86007.8600333,800
May 14, 20247.86708.25007.73007.91007.910086,900
May 13, 20247.46008.00207.30007.82007.820083,000
May 10, 20248.37008.48007.50007.50007.500084,600
May 9, 20248.68008.70007.90008.01008.010093,900
May 8, 20247.98008.82007.86008.65008.6500231,300
May 7, 20247.44007.89007.26007.80007.800064,500
May 6, 20247.03008.00007.03007.31007.310075,800
May 3, 20247.30007.62007.03007.09507.095047,200
May 2, 20246.45007.97506.45007.08007.080082,900
May 1, 20246.07006.50906.00006.38006.380032,900
Apr 30, 20245.94006.20005.83005.83005.830011,400
Apr 29, 20245.67006.19005.67006.04006.040021,600
Apr 26, 20246.17006.17005.64005.64005.64009,500
Apr 25, 20245.60006.15005.60005.90005.900010,400
Apr 24, 20245.85006.19005.85005.89205.89209,300
Apr 23, 20245.95006.18005.83505.83505.835011,200
Apr 22, 20245.67005.98005.53205.88005.880014,000

Related Tickers

ZK ZEEKR Intelligent Technology Holding Limited
18.38
-3.16%
 
NWTN NWTN Inc.
0.3750
-9.64%
 
GELYF Geely Automobile Holdings Limited
1.9400
-2.02%
 
PSNYW Polestar Automotive Holding UK PLC
0.1627
+0.06%
 
CENN Cenntro Inc.
0.7337
-4.22%
 
2333.HK Great Wall Motor Company Limited
12.000
+1.52%
 
PEV Phoenix Motor Inc.
0.2300
0.00%
 
CYD China Yuchai International Limited
13.53
-5.38%
 
AMGDF Aston Martin Lagonda Global Holdings plc
0.8780
+7.07%
 
POAHF Porsche Automobil Holding SE
38.48
+1.26%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.