Skip to main content

Lotus Technology Inc. - American Depositary Shares (NQ: LOT )

1.640 +0.090 (+5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 1.540 1.660 1.500 1.640 156,946 +0.09(+5.81%)
Mar 12, 2025 1.500 1.670 1.500 1.550 213,649 +0.05(+3.33%)
Mar 11, 2025 1.500 1.570 1.450 1.500 106,976 -0.02(-1.32%)
Mar 10, 2025 1.690 1.700 1.480 1.520 219,715 -0.10(-6.46%)
Mar 07, 2025 1.800 1.800 1.590 1.625 311,601 -0.15(-8.19%)
Mar 06, 2025 1.770 1.860 1.740 1.770 102,272 -0.04(-2.21%)
Mar 05, 2025 1.900 1.910 1.710 1.810 107,535 -0.05(-2.69%)
Mar 04, 2025 1.970 1.990 1.800 1.860 119,018 -0.11(-5.58%)
Mar 03, 2025 2.200 2.230 1.960 1.970 100,283 -0.16(-7.51%)
Feb 28, 2025 2.270 2.300 2.000 2.130 80,315 -0.10(-4.48%)
Feb 27, 2025 2.400 2.480 2.200 2.230 112,140 -0.15(-6.30%)
Feb 26, 2025 2.290 2.420 2.290 2.380 121,658 +0.03(+1.28%)
Feb 25, 2025 2.410 2.620 2.270 2.350 147,065 -0.05(-2.08%)
Feb 24, 2025 2.570 2.570 2.370 2.400 146,628 -0.17(-6.61%)
Feb 21, 2025 2.610 2.779 2.500 2.570 126,018 -0.02(-0.77%)
Feb 20, 2025 2.670 2.830 2.560 2.590 156,972 -0.06(-2.45%)
Feb 19, 2025 2.990 3.131 2.650 2.655 253,056 -0.37(-12.09%)
Feb 18, 2025 2.640 3.570 2.640 3.020 535,391 +0.47(+18.43%)
Feb 14, 2025 2.390 2.570 2.380 2.550 128,403 +0.16(+6.69%)
Feb 13, 2025 2.390 2.470 2.310 2.390 141,921 +0.15(+6.70%)
Feb 12, 2025 2.610 2.620 2.210 2.240 240,716 -0.25(-10.04%)
Feb 11, 2025 2.480 2.510 2.360 2.490 62,237 +0.03(+1.22%)
Feb 10, 2025 2.630 2.680 2.420 2.460 104,252 -0.17(-6.46%)
Feb 07, 2025 2.630 2.750 2.630 2.630 132,229 -0.03(-1.13%)
Feb 06, 2025 2.810 2.820 2.620 2.660 97,157 -0.11(-4.14%)
Feb 05, 2025 2.700 2.830 2.680 2.775 79,548 -0.02(-0.54%)
Feb 04, 2025 2.670 2.790 2.670 2.790 81,413 +0.13(+4.89%)
Feb 03, 2025 2.760 2.760 2.610 2.660 108,599 -0.07(-2.56%)
Jan 31, 2025 2.810 3.000 2.730 2.730 97,072 -0.12(-4.21%)
Jan 30, 2025 2.840 3.040 2.820 2.850 94,232 +0.01(+0.35%)
Jan 29, 2025 2.950 2.970 2.800 2.840 95,188 -0.13(-4.38%)
Jan 28, 2025 3.010 3.120 2.730 2.970 119,880 -0.01(-0.34%)
Jan 27, 2025 3.220 3.220 2.970 2.980 125,635 -0.21(-6.58%)
Jan 24, 2025 3.240 3.350 3.050 3.190 114,820 -0.02(-0.62%)
Jan 23, 2025 3.210 3.340 3.100 3.210 118,911 +0.01(+0.31%)
Jan 22, 2025 3.210 3.300 3.100 3.200 135,452 +0.00(+0.00%)
Jan 21, 2025 3.440 3.518 3.170 3.200 127,925 -0.27(-7.78%)
Jan 17, 2025 3.630 3.650 3.330 3.470 133,397 -0.07(-1.98%)
Jan 16, 2025 3.400 3.570 3.210 3.540 138,630 +0.36(+11.32%)
Jan 15, 2025 3.230 3.410 3.150 3.180 138,834 -0.08(-2.45%)
Jan 14, 2025 3.340 3.455 3.050 3.260 159,124 -0.08(-2.40%)
Jan 13, 2025 3.590 3.680 3.300 3.340 193,693 -0.20(-5.65%)
Jan 10, 2025 3.640 3.861 3.500 3.540 124,615 -0.07(-1.94%)
Jan 08, 2025 3.860 3.925 3.500 3.610 118,156 -0.38(-9.52%)
Jan 07, 2025 3.890 4.050 3.650 3.990 132,771 +0.23(+6.12%)
Jan 06, 2025 3.960 4.080 3.700 3.760 105,146 -0.07(-1.83%)
Jan 03, 2025 3.890 4.090 3.750 3.830 102,739 -0.06(-1.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.