LOT - Lotus Technology Inc.
1.08
0.010 0.926%
Share volume: 69,015
Last Updated: 03-04-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$1.07
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1.07 | $1.07 | $1.13 | $1.13 | $1.05 | $1.05 | $1.08 | $1.08 | 69,015 | $69,015.00 |
| 03-03-2026 | $1.10 | $1.10 | $1.11 | $1.11 | $1.00 | $1.00 | $1.07 | $1.07 | 103,370 | $103,370.00 |
| 03-02-2026 | $1.16 | $1.16 | $1.16 | $1.16 | $1.07 | $1.07 | $1.11 | $1.11 | 74,438 | $74,438.00 |
| 02-27-2026 | $1.15 | $1.15 | $1.17 | $1.17 | $1.14 | $1.14 | $1.15 | $1.15 | 55,153 | $55,153.00 |
| 02-26-2026 | $1.14 | $1.14 | $1.22 | $1.22 | $1.14 | $1.14 | $1.15 | $1.15 | 107,260 | $107,260.00 |
| 02-25-2026 | $1.15 | $1.15 | $1.15 | $1.15 | $1.12 | $1.12 | $1.14 | $1.14 | 18,570 | $18,570.00 |
| 02-24-2026 | $1.09 | $1.09 | $1.13 | $1.13 | $1.09 | $1.09 | $1.13 | $1.13 | 17,830 | $17,830.00 |
| 02-23-2026 | $1.14 | $1.14 | $1.14 | $1.14 | $1.09 | $1.09 | $1.12 | $1.12 | 30,670 | $30,670.00 |
| 02-20-2026 | $1.11 | $1.11 | $1.17 | $1.17 | $1.07 | $1.07 | $1.11 | $1.11 | 25,612 | $25,612.00 |
| 02-19-2026 | $1.08 | $1.08 | $1.10 | $1.10 | $1.07 | $1.07 | $1.09 | $1.09 | 28,671 | $28,671.00 |