NASDAQ:LOT | Historical Stock Price | Lotus Technology Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.79$1.42$2.56$4.61$8.30$14.962021-05-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.78$10.784,900——
2023-12-28$10.78$10.7899,700——
2023-12-27$10.78$10.7810,500——
2023-12-26$10.76$10.762,200——
2023-12-22$10.77$10.7775,400——
2023-12-21$10.76$10.76316,300——
2023-12-20$10.77$10.778,000——
2023-12-19$10.77$10.7744,700——
2023-12-18$10.76$10.765,700——
2023-12-15$10.74$10.7410,000——
2023-12-14$10.75$10.757,100——
2023-12-13$10.74$10.74429,700——
2023-12-12$10.73$10.7311,900——
2023-12-11$10.74$10.7485,400——
2023-12-08$10.74$10.74233,100——
2023-12-07$10.74$10.7491,000——
2023-12-06$10.73$10.7320,100——
2023-12-05$10.74$10.745,400——
2023-12-04$10.74$10.74131,300——
2023-12-01$10.74$10.74369,700——
2023-11-30$10.73$10.7382,500——
2023-11-29$10.73$10.73380,600——
2023-11-28$10.73$10.736,800——
2023-11-27$10.73$10.733,500——
2023-11-24$10.72$10.7210,300——
2023-11-22$10.73$10.7374,800——
2023-11-21$10.71$10.7166,500——
2023-11-20$10.72$10.7251,200——
2023-11-17$10.72$10.7210,800——
2023-11-16$10.73$10.731,021,200——
2023-11-15$10.73$10.731,090,900——
2023-11-14$10.72$10.7242,400——
2023-11-13$10.70$10.7071,400——
2023-11-10$10.70$10.702,900——
2023-11-09$10.70$10.70478,700——
2023-11-08$10.69$10.692,400——
2023-11-07$10.68$10.68100,400——
2023-11-06$10.69$10.691,130,300——
2023-11-03$10.69$10.691,321,400——
2023-11-02$10.68$10.6851,000——
2023-11-01$10.67$10.67224,800——
2023-10-31$10.68$10.6886,700——
2023-10-30$10.67$10.67426,700——
2023-10-27$10.67$10.6761,100——
2023-10-26$10.67$10.6711,500——
2023-10-25$10.67$10.67196,300——
2023-10-24$10.66$10.66800——
2023-10-23$10.67$10.67110,300——
2023-10-20$10.66$10.66687,200——
2023-10-19$10.67$10.67500——
2023-10-18$10.66$10.667,200——
2023-10-17$10.68$10.68232,800——
2023-10-16$10.67$10.6716,200——
2023-10-13$10.67$10.67216,900——
2023-10-12$10.66$10.6613,000——
2023-10-11$10.66$10.66500——
2023-10-10$10.66$10.6617,200——
2023-10-09$10.64$10.64200——
2023-10-06$10.64$10.648,200——
2023-10-05$10.63$10.636,000——
2023-10-04$10.63$10.63410,300——
2023-10-03$10.67$10.6726,900——
2023-10-02$10.63$10.635,800——
2023-09-29$10.67$10.671,100——
2023-09-28$10.67$10.677,500——
2023-09-27$10.62$10.6211,900——
2023-09-26$10.65$10.6511,300——
2023-09-25$10.67$10.6710,500——
2023-09-22$10.62$10.6236,200——
2023-09-21$10.62$10.6236,400——
2023-09-20$10.63$10.6348,900——
2023-09-19$10.64$10.6458,700——
2023-09-18$10.62$10.6220,700——
2023-09-15$10.63$10.6330,500——
2023-09-14$10.64$10.641,200——
2023-09-13$10.63$10.63400——
2023-09-12$10.64$10.6416,300——
2023-09-11$10.65$10.653,700——
2023-09-08$10.65$10.653,700——
2023-09-07$10.63$10.6316,600——
2023-09-06$10.65$10.651,200——
2023-09-05$10.63$10.631,400——
2023-09-01$10.63$10.6318,400——
2023-08-31$10.61$10.610——
2023-08-30$10.61$10.610——
2023-08-29$10.61$10.61144,900——
2023-08-28$10.62$10.6247,400——
2023-08-25$10.62$10.6210,400——
2023-08-24$10.61$10.611,000——
2023-08-23$10.60$10.6069,200——
2023-08-22$10.60$10.603,400——
2023-08-21$10.59$10.59112,000——
2023-08-18$10.58$10.586,900——
2023-08-17$10.58$10.589,100——
2023-08-16$10.58$10.582,800——
2023-08-15$10.57$10.5741,300——
2023-08-14$10.58$10.5815,700——
2023-08-11$10.58$10.5831,800——
2023-08-10$10.57$10.57139,100——
2023-08-09$10.56$10.56155,200——
2023-08-08$10.56$10.56462,400——
2023-08-07$10.55$10.55473,500——
2023-08-04$10.54$10.54326,700——
2023-08-03$10.54$10.541,000——
2023-08-02$10.54$10.5450,900——
2023-08-01$10.55$10.5519,600——
2023-07-31$10.55$10.55118,700——
2023-07-28$10.54$10.541,341,900——
2023-07-27$10.51$10.51225,200——
2023-07-26$10.51$10.51600,100——
2023-07-25$10.51$10.51771,000——
2023-07-24$10.50$10.509,400——
2023-07-21$10.49$10.491,200——
2023-07-20$10.49$10.490——
2023-07-19$10.49$10.491,400——
2023-07-18$10.50$10.501,900——
2023-07-17$10.49$10.491,200——
2023-07-14$10.50$10.5026,500——
2023-07-13$10.50$10.5012,100——
2023-07-12$10.50$10.500——
2023-07-11$10.50$10.508,500——
2023-07-10$10.48$10.48752,700——
2023-07-07$10.48$10.48300——
2023-07-06$10.48$10.48100——
2023-07-05$10.48$10.4892,700——
2023-07-03$10.46$10.466,600——
2023-06-30$10.46$10.46161,300——
2023-06-29$10.46$10.46141,300——
2023-06-28$10.45$10.45125,600——
2023-06-27$10.45$10.45100——
2023-06-26$10.46$10.46117,000——
2023-06-23$10.44$10.444,000——
2023-06-22$10.44$10.4493,200——
2023-06-21$10.45$10.454,900——
2023-06-20$10.44$10.44300——
2023-06-16$10.43$10.432,500——
2023-06-15$10.43$10.4311,500——
2023-06-14$10.42$10.4217,200——
2023-06-13$10.42$10.4235,300——
2023-06-12$10.40$10.40206,600——
2023-06-09$10.41$10.4140,000——
2023-06-08$10.39$10.3940,200——
2023-06-07$10.37$10.3735,900——
2023-06-06$10.36$10.365,700——
2023-06-05$10.36$10.36100,600——
2023-06-02$10.35$10.35900——
2023-06-01$10.34$10.346,700——
2023-05-31$10.34$10.34211,100——
2023-05-30$10.35$10.355,000——
2023-05-26$10.34$10.34300——
2023-05-25$10.34$10.341,900——
2023-05-24$10.35$10.3540,300——
2023-05-23$10.35$10.3571,700——
2023-05-22$10.33$10.3356,600——
2023-05-19$10.33$10.33700——
2023-05-18$10.33$10.338,500——
2023-05-17$10.33$10.33166,100——
2023-05-16$10.33$10.336,610,900——
2023-05-15$10.28$10.2820,700——
2023-05-12$10.29$10.2938,800——
2023-05-11$10.30$10.305,200——
2023-05-10$10.28$10.281,700——
2023-05-09$10.30$10.30281,600——
2023-05-08$10.27$10.278,200——
2023-05-05$10.27$10.2713,000——
2023-05-04$10.26$10.2612,000——
2023-05-03$10.30$10.30230,400——
2023-05-02$10.27$10.273,700——
2023-05-01$10.27$10.27192,300——
2023-04-28$10.30$10.30110,100——
2023-04-27$10.29$10.29101,200——
2023-04-26$10.26$10.2634,900——
2023-04-25$10.27$10.2725,600——
2023-04-24$10.27$10.27500——
2023-04-21$10.27$10.273,500——
2023-04-20$10.26$10.2610,500——
2023-04-19$10.27$10.2717,800——
2023-04-18$10.28$10.28142,600——
2023-04-17$10.30$10.30115,100——
2023-04-14$10.25$10.25216,600——
2023-04-13$10.25$10.258,000——
2023-04-12$10.24$10.24444,400——
2023-04-11$10.25$10.2567,200——
2023-04-10$10.24$10.2412,100——
2023-04-06$10.23$10.2361,300——
2023-04-05$10.22$10.2221,400——
2023-04-04$10.23$10.23321,500——
2023-04-03$10.23$10.23215,500——
2023-03-31$10.23$10.232,500——
2023-03-30$10.22$10.22679,100——
2023-03-29$10.21$10.2177,700——
2023-03-28$10.22$10.227,400——
2023-03-27$10.22$10.22543,000——
2023-03-24$10.22$10.2215,800——
2023-03-23$10.22$10.2266,700——
2023-03-22$10.23$10.2323,600——
2023-03-21$10.25$10.25104,500——
2023-03-20$10.24$10.2443,400——
2023-03-17$10.22$10.2268,100——
2023-03-16$10.24$10.246,500——
2023-03-15$10.23$10.23465,900——
2023-03-14$10.25$10.251,021,600——
2023-03-13$10.21$10.2179,000——
2023-03-10$10.19$10.19364,000——
2023-03-09$10.20$10.20233,100——
2023-03-08$10.20$10.20102,700——
2023-03-07$10.21$10.21526,900——
2023-03-06$10.23$10.233,188,300——
2023-03-03$10.22$10.228,893,600——
2023-03-02$10.23$10.23794,600——
2023-03-01$10.22$10.22748,800——
2023-02-28$10.24$10.241,022,000——
2023-02-27$10.28$10.28629,800——
2023-02-24$10.29$10.29616,100——
2023-02-23$10.30$10.30148,100——
2023-02-22$10.29$10.29629,300——
2023-02-21$10.27$10.2769,900——
2023-02-17$10.24$10.2478,300——
2023-02-16$10.24$10.2464,600——
2023-02-15$10.24$10.24241,800——
2023-02-14$10.24$10.24294,000——
2023-02-13$10.25$10.25109,500——
2023-02-10$10.25$10.25599,200——
2023-02-09$10.24$10.24463,600——
2023-02-08$10.26$10.26222,400——
2023-02-07$10.25$10.25494,300——
2023-02-06$10.25$10.25362,900——
2023-02-03$10.24$10.24954,900——
2023-02-02$10.32$10.32991,900——
2023-02-01$10.34$10.344,468,700——
2023-01-31$10.34$10.3418,215,800——
2023-01-30$10.15$10.151,750,400——
2023-01-27$10.14$10.14541,900——
2023-01-26$10.14$10.14700——
2023-01-25$10.15$10.1533,700——
2023-01-24$10.14$10.149,100——
2023-01-23$10.14$10.146,600——
2023-01-20$10.13$10.13200——
2023-01-19$10.13$10.13400——
2023-01-18$10.13$10.13100——
2023-01-17$10.14$10.1410,300——
2023-01-13$10.13$10.13475,600——
2023-01-12$10.14$10.146,800——
2023-01-11$10.13$10.133,000——
2023-01-10$10.12$10.121,040,200——
2023-01-09$10.12$10.12125,800——
2023-01-06$10.11$10.11233,100——
2023-01-05$10.10$10.1013,200——
2023-01-04$10.09$10.09400——
2023-01-03$10.10$10.102,200——