Lotus Technology (LOT) Stock Chart & Stock Price History → What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad) Free LOT Stock Alerts $9.81 -3.23 (-24.77%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsTrends Lotus Technology Stock Price Performance5 Day Performance-1.90%1 Month Performance+53.76%3 Month Performance+23.24% Receive LOT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Lotus Technology and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. LOT Stock Chart for Saturday, June, 1, 2024 LOT Chart by TradingView Lotus Technology Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$13.04$9.81-24.77%$12.87$9.45831,577 shs$284 million05/30/2024$13.68$13.04-4.68%$13.50$12.371.27 million shs$377.46 million05/29/2024$10.90$13.68+25.50%$13.85$10.901.77 million shs$396.04 million05/28/2024$10.00$10.90+9.00%$10.90$9.39338,857 shs$315.56 million05/27/2024$10.00$10.00$10.00$7.98703,500 shs$289.50 million05/24/2024$9.99$10.00+0.10%$10.00$7.98702,085 shs$289.50 million Get the Latest News and Ratings for LOT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Lotus Technology and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$9.11$9.99+9.66%$10.00$8.82410,041 shs$289.21 million05/22/2024$9.20$9.11-0.98%$9.36$9.00173,476 shs$263.73 million05/21/2024$8.54$9.20+7.73%$9.30$8.37339,750 shs$266.34 million05/20/2024$8.40$8.54+1.67%$8.98$8.10322,838 shs$247.20 million05/17/2024$8.33$8.40+0.84%$9.68$8.06221,788 shs$243.18 million05/16/2024$7.86$8.33+5.98%$8.38$7.78181,077 shs$241.12 million05/15/2024$7.98$7.86-1.50%$8.48$7.69333,837 shs$227.55 million05/14/2024$7.82$7.98+2.05%$8.23$7.7486,912 shs$231.02 million05/13/2024$7.50$7.82+4.27%$8.00$7.3082,957 shs$226.39 million05/10/2024$8.01$7.55-5.74%$8.48$7.5084,578 shs$218.57 million05/09/2024$8.65$8.01-7.40%$8.70$7.9093,858 shs$231.89 million05/08/2024$7.80$8.65+10.90%$8.82$7.86229,663 shs$250.42 million05/07/2024$7.39$7.80+5.55%$7.89$7.2664,468 shs$225.81 million05/06/2024$7.10$7.39+4.16%$8.00$7.0375,780 shs$213.94 million05/03/2024$7.08$7.09+0.14%$7.62$7.0347,221 shs$205.26 million05/02/2024$6.38$7.08+10.97%$7.98$6.4580,960 shs$204.97 million05/01/2024$5.83$6.38+9.43%$6.51$6.0032,863 shs$184.70 million04/30/2024$6.04$5.83-3.48%$6.20$5.8311,309 shs$168.76 million04/29/2024$5.64$6.04+7.09%$6.19$5.6721,556 shs$174.86 million04/26/2024$5.96$5.84-2.01%$6.17$5.648,791 shs$169.05 million04/25/2024$5.89$5.96+1.15%$6.15$5.6010,364 shs$172.54 million04/24/2024$5.84$5.89+0.98%$6.19$5.859,322 shs$170.57 million04/23/2024$5.88$5.84-0.77%$6.18$5.8411,171 shs$168.92 million04/22/2024$5.67$5.88+3.70%$5.98$5.5313,982 shs$170.23 million04/19/2024$6.05$5.67-6.28%$6.26$5.5054,762 shs$164.15 million04/18/2024$6.25$6.05-3.20%$6.35$6.0514,902 shs$175.15 million04/17/2024$6.25$6.25$6.40$6.259,449 shs$180.94 million04/16/2024$6.36$6.25-1.73%$6.74$6.2017,789 shs$180.94 million04/15/2024$6.72$6.36-5.29%$6.95$6.2516,181 shs$184.12 million04/12/2024$6.72$6.72$6.95$6.6016,162 shs$194.52 million04/11/2024$6.54$6.72+2.75%$6.86$6.609,467 shs$194.54 million04/10/2024$6.75$6.54-3.11%$6.93$6.3047,973 shs$189.33 million04/09/2024$6.92$6.75-2.46%$7.05$6.7518,882 shs$195.41 million04/08/2024$6.76$6.92+2.37%$7.00$6.6032,362 shs$200.33 millionWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details04/05/2024$6.72$6.76+0.60%$7.00$6.7524,237 shs$195.70 million04/04/2024$6.83$6.72-1.61%$6.99$6.7224,541 shs$194.54 million04/03/2024$7.02$6.83-2.71%$7.20$6.6735,553 shs$197.73 million04/02/2024$6.86$7.02+2.33%$7.15$6.5142,408 shs$203.20 million04/01/2024$6.82$6.86+0.59%$6.93$6.3837,553 shs$198.60 million03/29/2024$6.82$6.82$6.83$6.4142,105 shs$197.44 million03/28/2024$6.35$6.82+7.40%$6.83$6.4142,076 shs$197.44 million03/27/2024$6.13$6.35+3.59%$6.68$6.1647,940 shs$183.81 million03/26/2024$6.71$6.13-8.64%$7.23$6.0070,170 shs$177.46 million03/25/2024$6.69$6.71+0.30%$6.94$6.6841,371 shs$194.25 million03/22/2024$7.10$6.69-5.77%$7.35$6.6944,685 shs$193.65 million03/21/2024$7.44$7.10-4.57%$7.80$7.0192,994 shs$205.55 million03/20/2024$7.22$7.44+3.05%$7.80$7.2189,353 shs$215.39 million03/19/2024$7.30$7.22-1.10%$7.90$7.2054,490 shs$209.02 million03/18/2024$7.22$7.30+1.11%$7.96$7.2268,792 shs$211.34 million03/15/2024$7.08$7.22+1.98%$7.50$7.0038,826 shs$209.02 million03/14/2024$7.37$7.08-3.93%$7.90$7.0849,284 shs$204.97 million03/13/2024$7.84$7.37-5.99%$8.19$7.3777,804 shs$213.36 million03/12/2024$8.37$7.84-6.33%$8.85$6.54318,108 shs$226.97 million03/11/2024$7.42$8.37+12.80%$8.92$7.53154,598 shs$242.31 million03/08/2024$6.29$7.42+17.97%$7.95$6.30179,458 shs$214.78 million03/07/2024$5.75$6.29+9.39%$6.70$5.60105,708 shs$182.10 million03/06/2024$5.78$5.75-0.52%$6.34$5.5084,919 shs$166.46 million03/05/2024$6.70$5.78-13.73%$6.96$5.52103,786 shs$167.33 million03/04/2024$7.96$6.70-15.83%$8.63$6.42112,102 shs$193.97 million03/01/2024$7.44$7.96+6.99%$8.30$7.4144,167 shs$230.44 million02/29/2024$9.87$7.44-24.62%$9.60$7.10147,793 shs$215.39 million Related Companies: NWTN Stock Price Chart Nikola Stock Price Chart The Shyft Group Stock Price Chart Gogoro Stock Price Chart Lion Electric Stock Price Chart Kandi Technologies Group Stock Price Chart Niu Technologies Stock Price Chart Fisker Stock Price Chart Workhorse Group Stock Price Chart Cenntro Stock Price Chart Receive LOT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Lotus Technology and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LOT) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Lotus Technology Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.