Free Trial

Lotus Technology (LOT) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free LOT Stock Alerts
$5.83
-0.21 (-3.48%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsSocial Media

Lotus Technology Stock Price Performance

5 Day
Performance
-0.17%
1 Month
Performance
-15.01%
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

Ad MillPub
😱 This phenomenon is smashing regular market gains
Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.
Click here to save your seat and join the next LIVE workshop!

LOT Stock Chart for Wednesday, May, 1, 2024

LOT Chart by TradingView

Lotus Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$6.04$5.83
-3.48%		$6.20$5.8311,309 shs$168.76 million
04/29/2024$5.64$6.04
+7.09%		$6.19$5.6721,556 shs$174.86 million
04/26/2024$5.96$5.84
-2.01%		$6.17$5.648,791 shs$169.05 million
04/25/2024$5.89$5.96
+1.15%		$6.15$5.6010,364 shs$172.54 million
04/24/2024$5.84$5.89
+0.98%		$6.19$5.859,322 shs$170.57 million
04/23/2024$5.88$5.84
-0.77%		$6.18$5.8411,171 shs$168.92 million
04/22/2024$5.67$5.88
+3.70%		$5.98$5.5313,982 shs$170.23 million
04/19/2024$6.05$5.67
-6.28%		$6.26$5.5054,762 shs$164.15 million
04/18/2024$6.25$6.05
-3.20%		$6.35$6.0514,902 shs$175.15 million
04/17/2024$6.25$6.25$6.40$6.259,449 shs$180.94 million
04/16/2024$6.36$6.25
-1.73%		$6.74$6.2017,789 shs$180.94 million
04/15/2024$6.72$6.36
-5.29%		$6.95$6.2516,181 shs$184.12 million
04/12/2024$6.72$6.72$6.95$6.6016,162 shs$194.52 million
04/11/2024$6.54$6.72
+2.75%		$6.86$6.609,467 shs$194.54 million
04/10/2024$6.75$6.54
-3.11%		$6.93$6.3047,973 shs$189.33 million
04/09/2024$6.92$6.75
-2.46%		$7.05$6.7518,882 shs$195.41 million
04/08/2024$6.76$6.92
+2.37%		$7.00$6.6032,362 shs$200.33 million
04/05/2024$6.72$6.76
+0.60%		$7.00$6.7524,237 shs$195.70 million
04/04/2024$6.83$6.72
-1.61%		$6.99$6.7224,541 shs$194.54 million
04/03/2024$7.02$6.83
-2.71%		$7.20$6.6735,553 shs$197.73 million
04/02/2024$6.86$7.02
+2.33%		$7.15$6.5142,408 shs$203.20 million
04/01/2024$6.82$6.86
+0.59%		$6.93$6.3837,553 shs$198.60 million
03/29/2024$6.82$6.82$6.83$6.4142,105 shs$197.44 million
03/28/2024$6.35$6.82
+7.40%		$6.83$6.4142,076 shs$197.44 million
03/27/2024$6.13$6.35
+3.59%		$6.68$6.1647,940 shs$183.81 million
03/26/2024$6.71$6.13
-8.64%		$7.23$6.0070,170 shs$177.46 million
03/25/2024$6.69$6.71
+0.30%		$6.94$6.6841,371 shs$194.25 million
03/22/2024$7.10$6.69
-5.77%		$7.35$6.6944,685 shs$193.65 million
03/21/2024$7.44$7.10
-4.57%		$7.80$7.0192,994 shs$205.55 million
03/20/2024$7.22$7.44
+3.05%		$7.80$7.2189,353 shs$215.39 million
03/19/2024$7.30$7.22
-1.10%		$7.90$7.2054,490 shs$209.02 million
03/18/2024$7.22$7.30
+1.11%		$7.96$7.2268,792 shs$211.34 million
03/15/2024$7.08$7.22
+1.98%		$7.50$7.0038,826 shs$209.02 million
03/14/2024$7.37$7.08
-3.93%		$7.90$7.0849,284 shs$204.97 million
03/13/2024$7.84$7.37
-5.99%		$8.19$7.3777,804 shs$213.36 million
03/12/2024$8.37$7.84
-6.33%		$8.85$6.54318,108 shs$226.97 million
03/11/2024$7.42$8.37
+12.80%		$8.92$7.53154,598 shs$242.31 million
03/08/2024$6.29$7.42
+17.97%		$7.95$6.30179,458 shs$214.78 million
03/07/2024$5.75$6.29
+9.39%		$6.70$5.60105,708 shs$182.10 million
03/06/2024$5.78$5.75
-0.52%		$6.34$5.5084,919 shs$166.46 million
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/05/2024$6.70$5.78
-13.73%		$6.96$5.52103,786 shs$167.33 million
03/04/2024$7.96$6.70
-15.83%		$8.63$6.42112,102 shs$193.97 million
03/01/2024$7.44$7.96
+6.99%		$8.30$7.4144,167 shs$230.44 million
02/29/2024$9.87$7.44
-24.62%		$9.60$7.10147,793 shs$215.39 million
02/28/2024N/A$9.87$11.46$9.5074,475 shs$285.74 million

Related Companies:
This page (NASDAQ:LOT) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Biden out June 13; Kamala won’t replace him?
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders