Lotus Technology Inc. American Depositary Shares (LOT) Historical Stock Data
5.00 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LOT is down -0.13% a day on average. There have been 13 days where Lotus Technology Inc. American Depositary Shares closed green and 17 days where LOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 5.20 | 5.00 | ↓$0.20 (-3.85%) | 4.90 | 5.20 | 200.96K |
| 2024-09-12 | 4.93 | 5.04 | ↑$0.11 (2.23%) | 4.80 | 5.12 | 92.35K |
| 2024-09-11 | 4.94 | 5.03 | ↑$0.09 (1.82%) | 4.91 | 5.10 | 39.63K |
| 2024-09-10 | 5.06 | 4.97 | ↓$0.09 (-1.78%) | 4.89 | 5.09 | 17.32K |
| 2024-09-09 | 4.97 | 5.01 | ↑$0.04 (0.80%) | 4.91 | 5.10 | 29.53K |
| 2024-09-06 | 4.85 | 5.18 | ↑$0.33 (6.80%) | 4.77 | 5.22 | 58.38K |
| 2024-09-05 | 5.15 | 4.89 | ↓$0.26 (-5.03%) | 4.77 | 5.15 | 76.49K |
| 2024-09-04 | 5.30 | 5.18 | ↓$0.12 (-2.26%) | 5.06 | 5.36 | 63.97K |
| 2024-09-03 | 5.60 | 5.50 | ↓$0.10 (-1.79%) | 5.10 | 5.72 | 100.79K |
| 2024-08-30 | 5.56 | 5.52 | ↓$0.04 (-0.72%) | 5.45 | 5.59 | 19.48K |
| 2024-08-29 | 5.50 | 5.56 | ↑$0.06 (1.09%) | 5.40 | 5.62 | 51.99K |
| 2024-08-28 | 5.39 | 5.61 | ↑$0.22 (4.08%) | 5.38 | 5.72 | 63.67K |
| 2024-08-27 | 5.76 | 5.63 | ↓$0.13 (-2.26%) | 5.29 | 5.76 | 103.56K |
| 2024-08-26 | 5.23 | 5.62 | ↑$0.39 (7.46%) | 5.03 | 5.66 | 100.98K |
| 2024-08-23 | 5.24 | 5.17 | ↓$0.07 (-1.34%) | 4.88 | 5.59 | 117.09K |
| 2024-08-21 | 5.86 | 5.52 | ↓$0.34 (-5.80%) | 5.40 | 5.99 | 65.31K |
| 2024-08-20 | 5.88 | 5.52 | ↓$0.36 (-6.12%) | 5.42 | 6.00 | 31.62K |
| 2024-08-19 | 6.14 | 6.00 | ↓$0.14 (-2.28%) | 5.79 | 6.49 | 127.40K |
| 2024-08-16 | 5.52 | 6.06 | ↑$0.54 (9.78%) | 5.40 | 6.19 | 117.57K |
| 2024-08-15 | 5.43 | 5.40 | ↓$0.03 (-0.55%) | 5.29 | 5.60 | 32.54K |
| 2024-08-14 | 5.45 | 5.39 | ↓$0.06 (-1.10%) | 4.50 | 5.45 | 126.63K |
| 2024-08-13 | 5.19 | 5.32 | ↑$0.13 (2.50%) | 5.11 | 5.45 | 54.82K |
| 2024-08-12 | 5.50 | 5.17 | ↓$0.33 (-6.00%) | 5.06 | 5.71 | 83.62K |
| 2024-08-09 | 5.40 | 5.51 | ↑$0.11 (2.04%) | 5.40 | 5.58 | 12.68K |
| 2024-08-08 | 5.65 | 5.51 | ↓$0.14 (-2.48%) | 5.01 | 5.69 | 45.03K |
| 2024-08-07 | 5.96 | 5.65 | ↓$0.31 (-5.20%) | 5.52 | 6.04 | 26.33K |
| 2024-08-06 | 5.85 | 5.90 | ↑$0.05 (0.85%) | 5.85 | 6.04 | 11.88K |
| 2024-08-05 | 5.50 | 5.80 | ↑$0.30 (5.45%) | 5.20 | 5.85 | 44.51K |
| 2024-08-02 | 5.55 | 5.60 | ↑$0.05 (0.90%) | 5.55 | 5.74 | 11.19K |
| 2024-08-01 | 5.67 | 5.60 | ↓$0.07 (-1.23%) | 5.56 | 5.74 | 14.08K |
Create an account or log in to view more rows.
$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.