Lotus Technology Inc. - American Depositary Shares (LOT)

1.0400
+0.0100 (0.97%)
NASDAQ· Last Trade: Aug 19th, 7:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
6/18/20261.201.201.111.15105,3581.15
6/17/20261.251.251.171.1719,0271.17
6/16/20261.181.191.161.1916,7481.19
6/15/20261.201.311.201.2115,2621.21
6/12/20261.241.241.191.1918,4021.19
6/11/20261.211.241.181.2426,2791.24
6/10/20261.151.221.151.1948,2171.19
6/09/20261.201.201.111.1773,4841.17
6/08/20261.261.311.161.18135,3801.18
6/05/20261.271.281.211.21151,0501.21
6/04/20261.301.361.251.26124,0111.26
6/03/20261.341.341.281.3040,7051.30
6/02/20261.351.361.311.3226,4121.32
6/01/20261.291.361.291.3328,9031.33
5/29/20261.291.291.261.2819,0281.28
5/28/20261.281.301.251.2875,9321.28
5/27/20261.301.341.281.30104,8561.30
5/26/20261.331.351.281.3384,2711.33
5/22/20261.371.371.291.35196,7771.35
5/21/20261.401.421.341.3781,6931.37
5/20/20261.391.501.321.39223,1131.39