Lotus Technology Inc. - American Depositary Shares (LOT)

0.3930
-0.0350 (-8.18%)
NASDAQ · Last Trade: Oct 30th, 5:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lotus Technology Inc. - American Depositary Shares (LOT)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/20260.470.520.420.43247,0840.43
10/28/20260.520.520.440.46233,5950.46
10/27/20260.530.550.500.5365,0630.53
10/26/20260.510.520.500.5142,3710.51
10/23/20260.490.500.480.5055,0630.50
10/22/20260.500.520.490.5062,7510.50
10/21/20260.500.560.480.51235,9380.51
10/20/20260.530.550.500.50118,8490.50
10/19/20260.570.570.520.5286,6700.52
10/16/20260.580.580.560.5741,4310.57
10/15/20260.620.620.560.59158,5430.59
10/14/20260.640.650.580.59187,5060.59
10/13/20260.670.730.640.65209,8840.65
10/12/20260.700.770.620.64270,4530.64
10/09/20260.760.760.680.69134,0390.69
10/08/20260.780.800.760.7772,0800.77
10/07/20260.810.830.760.7764,7490.77
10/06/20260.810.860.750.75176,6650.75
10/05/20260.860.870.810.8374,6850.83
10/02/20260.870.910.810.8592,2810.85
10/01/20260.850.870.820.82133,9230.82
9/30/20260.880.920.850.8534,7730.85
9/29/20260.860.870.860.8712,4840.87
9/28/20260.910.920.870.8728,3510.87
9/25/20260.840.920.840.9033,8930.90
9/24/20260.890.890.860.88129,4360.88
9/23/20260.900.970.860.8881,8610.88
9/22/20260.941.050.900.91111,6650.91
9/21/20260.930.950.900.9570,5050.95
9/18/20260.940.960.880.8895,1220.88
9/17/20260.991.000.940.9572,8210.95
9/16/20260.981.000.980.98154,6020.98
9/15/20261.001.030.970.98349,9150.98
9/14/20261.081.180.991.00201,7751.00
9/11/20261.061.101.041.09137,6441.09
9/10/20261.041.061.001.01447,2581.01
9/09/20261.121.121.021.03506,8721.03
9/08/20261.151.171.061.11736,8091.11
9/04/20261.161.181.131.15148,7461.15
9/03/20261.201.201.151.161,516,7491.16
9/02/20261.221.231.161.19316,1411.19
9/01/20261.171.231.151.21311,3551.21
8/31/20261.231.301.141.151,048,1001.15
8/28/20261.251.321.211.241,098,9571.24
8/27/20261.281.421.221.251,326,8481.25
8/26/20261.141.231.141.19565,0641.19
8/25/20261.141.181.121.151,073,7631.15
8/24/20261.141.171.101.14999,3801.14
8/21/20261.061.161.041.11975,4761.11
8/20/20261.031.101.001.08290,9211.08
8/19/20261.021.080.991.04497,8611.04
8/18/20261.071.101.011.03336,6141.03
8/17/20261.081.121.041.09211,7981.09
8/14/20260.961.100.951.05314,5961.05
8/13/20260.960.970.900.95278,8660.95
8/12/20260.870.980.870.93355,4500.93
8/11/20260.860.920.860.89202,1060.89
8/10/20260.950.970.860.86125,3040.86
8/07/20260.920.990.890.9584,8960.95
8/06/20260.881.020.880.92170,8810.92
8/05/20260.910.990.890.92171,0770.92
8/04/20260.870.900.860.8949,5250.89
8/03/20260.840.870.820.8529,8740.85
7/31/20260.840.900.810.8389,9380.83