Skip to main content
LOT logo

Lotus Technology Inc.

LOTNASDAQConsumer DiscretionaryAuto Manufacturers

$0.50Today:- (-)1Y −73.82%

As of Oct 23, 2026 close

Market cap
$320.06M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.50$2.01
Volume (live)
-
Avg. volume (3M)
118.54K

Lotus Technology (LOT) Historical Stock Prices

Analyze Lotus Technology (LOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lotus Technology (LOT) Interactive Price Chart

Interactive historical price chart showing Lotus Technology stock price movements and trends across multiple time periods.

Loading chart...

LOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.490.500.480.500.5055.06K
Oct 22, 20260.500.520.490.500.5062.75K
Oct 21, 20260.500.560.480.510.51235.94K
Oct 20, 20260.530.550.500.500.50118.85K
Oct 19, 20260.570.570.520.520.5286.74K
Oct 16, 20260.580.580.560.570.5741.43K
Oct 15, 20260.620.620.560.590.59158.54K
Oct 14, 20260.650.650.580.590.59187.51K
Oct 13, 20260.670.730.640.650.65209.88K
Oct 12, 20260.700.770.620.640.64270.58K
Oct 9, 20260.760.760.680.690.69134.04K
Oct 8, 20260.780.800.760.770.7772.08K
Oct 7, 20260.810.830.760.770.7764.75K
Oct 6, 20260.810.860.750.750.75178.27K
Oct 5, 20260.860.870.810.830.8374.69K
Oct 2, 20260.870.910.810.850.8592.28K
Oct 1, 20260.850.870.820.820.82134.75K
Sep 30, 20260.880.920.850.850.8534.77K
Sep 29, 20260.860.870.860.870.8713.29K
Sep 28, 20260.910.920.870.870.8728.35K
Sep 25, 20260.840.920.840.900.9033.89K
Sep 24, 20260.890.890.860.880.88129.44K
Sep 23, 20260.900.970.860.880.8881.86K
Sep 22, 20260.941.050.900.910.91111.68K
Sep 21, 20260.930.950.900.950.9570.52K
Sep 18, 20260.940.960.880.880.8895.12K
Sep 17, 20260.991.000.940.950.9572.82K
Sep 16, 20260.981.000.980.980.98154.60K
Sep 15, 20261.001.030.970.980.98349.91K
Sep 14, 20261.081.180.991.001.00201.77K
Sep 11, 20261.061.101.041.091.09137.64K
Sep 10, 20261.041.061.001.011.01447.26K
Sep 9, 20261.121.121.021.031.03506.87K
Sep 8, 20261.151.171.061.111.11736.82K
Sep 4, 20261.161.181.131.151.15148.75K
Sep 3, 20261.191.201.151.161.161.52M
Sep 2, 20261.221.231.161.191.19316.19K
Sep 1, 20261.171.231.151.211.21311.56K
Aug 31, 20261.231.301.141.151.151.05M
Aug 28, 20261.251.321.211.241.241.10M
Aug 27, 20261.281.421.221.251.251.33M
Aug 26, 20261.141.231.141.191.19570.81K
Aug 25, 20261.141.181.121.151.151.07M
Aug 24, 20261.141.171.101.141.14999.38K
Aug 21, 20261.061.161.041.111.11975.48K
Aug 20, 20261.031.101.001.081.08290.92K
Aug 19, 20261.021.080.991.041.04499.86K
Aug 18, 20261.071.101.011.031.03336.69K
Aug 17, 20261.081.121.041.091.09211.80K
Aug 14, 20260.961.100.951.051.05314.60K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.