Lotus Technology Inc. (LOT)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.98 | 8.82 | 7.86 | 8.65 | 8.65 | 229,700 |
| 07 May 2024 | 7.44 | 7.89 | 7.26 | 7.80 | 7.80 | 64,500 |
| 06 May 2024 | 7.03 | 8.00 | 7.03 | 7.31 | 7.31 | 75,800 |
| 03 May 2024 | 7.30 | 7.62 | 7.03 | 7.09 | 7.09 | 47,200 |
| 02 May 2024 | 6.45 | 7.97 | 6.45 | 7.08 | 7.08 | 82,900 |
| 01 May 2024 | 6.07 | 6.51 | 6.00 | 6.38 | 6.38 | 32,900 |
| 30 Apr 2024 | 5.94 | 6.20 | 5.83 | 5.83 | 5.83 | 11,400 |
| 29 Apr 2024 | 5.67 | 6.19 | 5.67 | 6.04 | 6.04 | 21,600 |
| 26 Apr 2024 | 6.17 | 6.17 | 5.64 | 5.64 | 5.64 | 9,500 |
| 25 Apr 2024 | 5.60 | 6.15 | 5.60 | 5.90 | 5.90 | 10,400 |
| 24 Apr 2024 | 5.85 | 6.19 | 5.85 | 5.89 | 5.89 | 9,300 |
| 23 Apr 2024 | 5.95 | 6.18 | 5.84 | 5.84 | 5.84 | 11,200 |
| 22 Apr 2024 | 5.67 | 5.98 | 5.53 | 5.88 | 5.88 | 14,000 |
| 19 Apr 2024 | 6.06 | 6.26 | 5.50 | 5.67 | 5.67 | 54,800 |
| 18 Apr 2024 | 6.19 | 6.36 | 6.06 | 6.06 | 6.06 | 14,900 |
| 17 Apr 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | 9,500 |
| 16 Apr 2024 | 6.74 | 6.74 | 6.20 | 6.25 | 6.25 | 17,800 |
| 15 Apr 2024 | 6.80 | 6.95 | 6.25 | 6.36 | 6.36 | 16,200 |
| 12 Apr 2024 | 6.95 | 6.95 | 6.60 | 6.72 | 6.72 | 16,200 |
| 11 Apr 2024 | 6.63 | 6.86 | 6.60 | 6.72 | 6.72 | 9,400 |
| 10 Apr 2024 | 6.70 | 6.93 | 6.30 | 6.54 | 6.54 | 48,100 |
| 09 Apr 2024 | 6.90 | 7.05 | 6.75 | 6.75 | 6.75 | 18,900 |
| 08 Apr 2024 | 6.60 | 7.00 | 6.60 | 6.92 | 6.92 | 33,800 |
| 05 Apr 2024 | 6.90 | 7.00 | 6.75 | 6.76 | 6.76 | 24,200 |
| 04 Apr 2024 | 6.85 | 6.99 | 6.74 | 6.80 | 6.80 | 24,600 |
| 03 Apr 2024 | 6.67 | 7.20 | 6.67 | 6.85 | 6.85 | 35,600 |
| 02 Apr 2024 | 6.51 | 7.15 | 6.51 | 7.02 | 7.02 | 43,900 |
| 01 Apr 2024 | 6.88 | 6.93 | 6.38 | 6.86 | 6.86 | 37,600 |
| 28 Mar 2024 | 6.55 | 6.83 | 6.41 | 6.82 | 6.82 | 42,100 |
| 27 Mar 2024 | 6.32 | 6.68 | 6.16 | 6.35 | 6.35 | 47,900 |
| 26 Mar 2024 | 6.96 | 7.23 | 6.00 | 6.13 | 6.13 | 70,200 |
| 25 Mar 2024 | 6.90 | 6.94 | 6.68 | 6.71 | 6.71 | 41,700 |
| 22 Mar 2024 | 7.10 | 7.35 | 6.69 | 6.69 | 6.69 | 44,700 |
| 21 Mar 2024 | 7.46 | 7.80 | 7.01 | 7.10 | 7.10 | 93,000 |
| 20 Mar 2024 | 7.21 | 7.80 | 7.21 | 7.44 | 7.44 | 89,400 |
| 19 Mar 2024 | 7.20 | 7.90 | 7.20 | 7.22 | 7.22 | 54,500 |
| 18 Mar 2024 | 7.33 | 7.96 | 7.22 | 7.30 | 7.30 | 68,800 |
| 15 Mar 2024 | 7.10 | 7.50 | 7.00 | 7.22 | 7.22 | 38,800 |
| 14 Mar 2024 | 7.52 | 7.90 | 7.08 | 7.08 | 7.08 | 49,300 |
| 13 Mar 2024 | 7.51 | 8.19 | 7.37 | 7.37 | 7.37 | 77,800 |
| 12 Mar 2024 | 8.40 | 8.85 | 6.54 | 7.84 | 7.84 | 319,800 |
| 11 Mar 2024 | 7.53 | 8.92 | 7.53 | 8.37 | 8.37 | 155,400 |
| 08 Mar 2024 | 6.50 | 7.95 | 6.30 | 7.42 | 7.42 | 179,500 |
| 07 Mar 2024 | 5.78 | 6.70 | 5.60 | 6.29 | 6.29 | 105,900 |
| 06 Mar 2024 | 5.80 | 6.34 | 5.50 | 5.75 | 5.75 | 84,900 |
| 05 Mar 2024 | 6.77 | 6.96 | 5.52 | 5.78 | 5.78 | 104,900 |
| 04 Mar 2024 | 8.10 | 8.63 | 6.42 | 6.70 | 6.70 | 113,100 |
| 01 Mar 2024 | 7.44 | 8.30 | 7.41 | 7.96 | 7.96 | 44,200 |
| 29 Feb 2024 | 9.60 | 9.60 | 7.10 | 7.44 | 7.44 | 149,800 |
| 28 Feb 2024 | 11.31 | 11.87 | 9.50 | 9.87 | 9.87 | 75,400 |
| 27 Feb 2024 | 13.67 | 13.99 | 10.51 | 11.30 | 11.30 | 166,300 |
| 26 Feb 2024 | 13.17 | 15.80 | 12.20 | 14.25 | 14.25 | 133,200 |
| 23 Feb 2024 | 17.99 | 17.99 | 10.12 | 13.80 | 13.80 | 192,900 |
| 22 Feb 2024 | 14.70 | 16.55 | 12.10 | 13.51 | 13.51 | 107,500 |
| 21 Feb 2024 | 10.93 | 14.00 | 10.93 | 13.19 | 13.19 | 124,000 |
| 20 Feb 2024 | 9.52 | 12.50 | 9.39 | 10.85 | 10.85 | 139,900 |
| 16 Feb 2024 | 8.65 | 9.38 | 8.65 | 9.06 | 9.06 | 25,100 |
| 15 Feb 2024 | 8.99 | 9.60 | 8.60 | 9.16 | 9.16 | 18,800 |
| 14 Feb 2024 | 9.49 | 9.89 | 9.10 | 9.17 | 9.17 | 8,000 |
| 13 Feb 2024 | 9.49 | 9.58 | 9.11 | 9.35 | 9.35 | 3,500 |
| 12 Feb 2024 | 9.48 | 9.91 | 8.98 | 9.40 | 9.40 | 6,400 |
| 09 Feb 2024 | 9.08 | 9.58 | 9.08 | 9.15 | 9.15 | 10,000 |
| 08 Feb 2024 | 9.00 | 9.78 | 9.00 | 9.09 | 9.09 | 12,500 |
| 07 Feb 2024 | 10.13 | 10.47 | 9.26 | 9.27 | 9.27 | 21,500 |
| 06 Feb 2024 | 10.69 | 10.85 | 10.31 | 10.40 | 10.40 | 36,800 |
| 05 Feb 2024 | 12.26 | 13.99 | 11.50 | 12.06 | 12.06 | 87,100 |
| 02 Feb 2024 | 10.99 | 11.99 | 10.51 | 11.49 | 11.49 | 82,300 |
| 01 Feb 2024 | 10.38 | 11.30 | 10.00 | 10.99 | 10.99 | 41,400 |
| 31 Jan 2024 | 9.68 | 10.92 | 8.95 | 10.50 | 10.50 | 110,100 |
| 30 Jan 2024 | 10.32 | 10.32 | 8.59 | 8.97 | 8.97 | 122,800 |
| 29 Jan 2024 | 10.82 | 10.84 | 10.82 | 10.83 | 10.83 | 253,900 |
| 26 Jan 2024 | 10.84 | 10.84 | 10.80 | 10.82 | 10.82 | 1,827,000 |
| 25 Jan 2024 | 10.83 | 10.84 | 10.82 | 10.83 | 10.83 | 88,000 |
| 24 Jan 2024 | 10.83 | 10.83 | 10.82 | 10.83 | 10.83 | 1,058,800 |
| 23 Jan 2024 | 10.83 | 10.84 | 10.83 | 10.83 | 10.83 | 26,000 |
| 22 Jan 2024 | 10.83 | 10.84 | 10.82 | 10.83 | 10.83 | 33,100 |
| 19 Jan 2024 | 10.83 | 10.84 | 10.82 | 10.82 | 10.82 | 65,300 |
| 18 Jan 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 105,500 |
| 17 Jan 2024 | 10.84 | 10.84 | 10.82 | 10.82 | 10.82 | 35,500 |
| 16 Jan 2024 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | 607,100 |
| 12 Jan 2024 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | 3,600 |
| 11 Jan 2024 | 10.81 | 10.81 | 10.80 | 10.81 | 10.81 | 600 |
| 10 Jan 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 201,800 |
| 09 Jan 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | 422,800 |
| 08 Jan 2024 | 10.79 | 10.81 | 10.79 | 10.79 | 10.79 | 529,300 |
| 05 Jan 2024 | 10.80 | 10.81 | 10.79 | 10.79 | 10.79 | 517,700 |
| 04 Jan 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | 4,400 |
| 03 Jan 2024 | 10.79 | 10.81 | 10.78 | 10.80 | 10.80 | 53,200 |
| 02 Jan 2024 | 10.75 | 10.80 | 10.75 | 10.79 | 10.79 | 108,500 |
| 29 Dec 2023 | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | 4,900 |
| 28 Dec 2023 | 10.78 | 10.78 | 10.76 | 10.77 | 10.77 | 99,700 |
| 27 Dec 2023 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | 10,500 |
| 26 Dec 2023 | 10.76 | 10.77 | 10.76 | 10.76 | 10.76 | 2,200 |
| 22 Dec 2023 | 10.77 | 10.78 | 10.76 | 10.77 | 10.77 | 75,400 |
| 21 Dec 2023 | 10.77 | 10.78 | 10.76 | 10.76 | 10.76 | 316,300 |
| 20 Dec 2023 | 10.77 | 10.77 | 10.76 | 10.77 | 10.77 | 8,000 |
| 19 Dec 2023 | 10.76 | 10.77 | 10.75 | 10.77 | 10.77 | 44,700 |
| 18 Dec 2023 | 10.76 | 10.76 | 10.74 | 10.76 | 10.76 | 5,700 |
| 15 Dec 2023 | 10.74 | 10.76 | 10.74 | 10.74 | 10.74 | 10,000 |
| 14 Dec 2023 | 10.75 | 10.75 | 10.74 | 10.75 | 10.75 | 7,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.