Lotus Technology Inc. - American Depositary Shares (LOT)

0.8840
-0.0615 (-6.50%)
NASDAQ · Last Trade: Sep 19th, 5:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20260.940.960.880.8895,1210.88
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
7/30/20260.850.910.840.8457,5880.84
7/29/20260.870.950.840.8653,7070.86
7/28/20260.870.920.860.8943,3990.89
7/27/20260.900.950.860.8768,4740.87
7/24/20261.001.000.870.8775,0860.87
7/23/20260.900.970.890.9185,1040.91
7/22/20260.890.950.890.8958,1030.89
7/21/20260.950.950.860.90150,5970.90
7/20/20261.031.030.900.90212,6630.90
7/17/20261.031.061.021.0218,8361.02
7/16/20261.021.101.021.0656,1101.06
7/15/20261.031.061.031.0475,7561.04
7/14/20261.101.101.021.02120,1611.02
7/13/20261.151.151.081.1072,7681.10
7/10/20261.181.201.111.1578,9831.15
7/09/20261.231.241.151.16120,3671.16
7/08/20261.271.271.201.23146,4241.23
7/07/20261.251.281.171.26137,2471.26
7/06/20261.151.261.151.25186,8311.25
7/02/20261.201.221.151.1779,5741.17
7/01/20261.121.261.121.2075,4741.20
6/30/20261.141.221.121.1737,5571.17
6/29/20261.051.231.021.14225,4551.14
6/26/20261.061.311.001.10237,1661.10
6/25/20261.091.111.071.0857,4951.08
6/24/20261.091.091.041.0876,0611.08
6/23/20261.121.141.081.08158,0341.08
6/22/20261.171.251.101.1478,8071.14