Lotus Technology Stock Price History
NASDAQ: LOTIndustrialsAuto ManufacturingUSD
0.6862-0.0739 (-9.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LOT price history at a glance
The price history for Lotus Technology (LOT) on this page begins on May 3, 2021, when the stock closed at $9.85; it most recently closed at $0.6862 on October 5, 2026. The highest price in this record is $17.99, reached on February 19, 2024; the latest close is 96.2% below that peak. Across the 4 complete calendar years in the table, LOT finished higher in 2 and lower in 2. Its best year was 2023 (+6.7%) and its worst was 2024 (-64.5%).
Over roughly 5 years the share price changed -93.0%, a -38.8% compound annual price return (excluding dividends). In the last 12 months alone, LOT has lost 68.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $17.99
- Date of high
- Feb 19, 2024
- Low since 2021
- $0.68
- Date of low
- Oct 5, 2026
- 52-week high
- $2.11
- 52-week low
- $0.68
- Last close
- $0.6862
LOT returns
1 week
-19.55%
1 month
-33.38%
3 months
-40.07%
6 months
-53.95%
Year to date
-51.33%
1 year
-68.08%
3 years
-93.57%
5 years
-92.95%
LOT price return, excluding dividends.
LOT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.6862 | -51.68% |
| 2025 | 1.42 | -62.92% |
| 2024 | 3.83 | -64.47% |
| 2023 | 10.78 | +6.73% |
| 2022 | 10.10 | +3.80% |
| 2021* | 9.73 | -1.22% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LOT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.7606 | 0.7606 | 0.68 | 0.6862 | -10.86% | |
| 0.7817 | 0.7999 | 0.7551 | 0.7698 | -0.05% | |
| 0.809 | 0.8329 | 0.76 | 0.7702 | +2.56% | |
| 0.81 | 0.859 | 0.75 | 0.751 | -9.52% | |
| 0.862 | 0.867 | 0.81 | 0.83 | -2.70% | |
| 0.869 | 0.914 | 0.815 | 0.853 | +4.02% | |
| 0.852 | 0.866 | 0.82 | 0.82 | -3.53% | |
| 0.88 | 0.917 | 0.85 | 0.85 | -2.30% | |
| 0.865 | 0.873 | 0.86 | 0.87 | 0.00% | |
| 0.91 | 0.92 | 0.87 | 0.87 | -3.33% | |
| 0.84 | 0.92 | 0.84 | 0.90 | +2.39% | |
| 0.889 | 0.889 | 0.865 | 0.879 | +0.23% | |
| 0.90 | 0.97 | 0.86 | 0.877 | -3.63% | |
| 0.94 | 1.05 | 0.90 | 0.91 | -4.21% | |
| 0.928 | 0.95 | 0.90 | 0.95 | +7.47% | |
| 0.94 | 0.956 | 0.884 | 0.884 | -6.55% | |
| 0.988 | 1.00 | 0.94 | 0.946 | -3.96% | |
| 0.982 | 1.00 | 0.98 | 0.985 | +0.51% | |
| 1.00 | 1.03 | 0.97 | 0.98 | -1.80% | |
| 1.08 | 1.18 | 0.988 | 0.998 | -8.44% | |
| 1.06 | 1.10 | 1.04 | 1.09 | +7.92% | |
| 1.04 | 1.06 | 1.00 | 1.01 | -1.94% | |
| 1.12 | 1.12 | 1.02 | 1.03 | -7.21% | |
| 1.15 | 1.17 | 1.06 | 1.11 | -3.48% | |
| 1.16 | 1.18 | 1.13 | 1.15 | -0.86% | |
| 1.19 | 1.20 | 1.15 | 1.16 | -2.52% | |
| 1.22 | 1.23 | 1.16 | 1.19 | -1.65% | |
| 1.17 | 1.23 | 1.15 | 1.21 | +5.22% | |
| 1.23 | 1.30 | 1.14 | 1.15 | -7.26% | |
| 1.25 | 1.32 | 1.21 | 1.24 | -0.80% | |
| 1.28 | 1.42 | 1.22 | 1.25 | +5.04% | |
| 1.14 | 1.23 | 1.14 | 1.19 | +3.48% | |
| 1.14 | 1.18 | 1.12 | 1.15 | +0.88% | |
| 1.14 | 1.17 | 1.11 | 1.14 | +2.70% | |
| 1.06 | 1.16 | 1.04 | 1.11 | +2.78% | |
| 1.03 | 1.10 | 1.01 | 1.08 | +3.85% | |
| 1.02 | 1.08 | 0.986 | 1.04 | +0.97% | |
| 1.07 | 1.10 | 1.02 | 1.03 | -5.50% | |
| 1.08 | 1.12 | 1.04 | 1.09 | +3.81% | |
| 0.959 | 1.10 | 0.95 | 1.05 | +10.41% | |
| 0.961 | 0.97 | 0.896 | 0.951 | +2.26% | |
| 0.87 | 0.976 | 0.87 | 0.93 | +4.49% | |
| 0.864 | 0.92 | 0.86 | 0.89 | +3.49% | |
| 0.945 | 0.97 | 0.858 | 0.86 | -9.47% | |
| 0.922 | 0.988 | 0.89 | 0.95 | +2.93% | |
| 0.88 | 1.02 | 0.88 | 0.923 | +0.33% | |
| 0.906 | 0.986 | 0.889 | 0.92 | +3.84% | |
| 0.869 | 0.901 | 0.857 | 0.886 | +4.24% | |
| 0.84 | 0.87 | 0.82 | 0.85 | +2.53% | |
| 0.84 | 0.901 | 0.812 | 0.829 | -1.31% | |
| 0.851 | 0.91 | 0.84 | 0.84 | -2.78% | |
| 0.873 | 0.948 | 0.84 | 0.864 | -2.92% | |
| 0.869 | 0.92 | 0.865 | 0.89 | +2.65% | |
| 0.90 | 0.95 | 0.865 | 0.867 | -0.80% | |
| 1.00 | 1.00 | 0.874 | 0.874 | -3.64% | |
| 0.90 | 0.969 | 0.89 | 0.907 | +2.14% | |
| 0.89 | 0.95 | 0.888 | 0.888 | -1.66% | |
| 0.95 | 0.95 | 0.858 | 0.903 | +0.33% | |
| 1.03 | 1.03 | 0.90 | 0.90 | -11.76% | |
| 1.03 | 1.06 | 1.02 | 1.02 | -3.77% | |
| 1.02 | 1.10 | 1.02 | 1.06 | +1.92% | |
| 1.03 | 1.06 | 1.03 | 1.04 | +1.96% | |
| 1.10 | 1.10 | 1.02 | 1.02 | -7.27% | |
| 1.15 | 1.15 | 1.08 | 1.10 | -3.93% | |
| 1.18 | 1.20 | 1.12 | 1.15 | -1.29% | |
| 1.23 | 1.24 | 1.15 | 1.16 | -5.69% | |
| 1.27 | 1.27 | 1.20 | 1.23 | -2.38% | |
| 1.25 | 1.28 | 1.17 | 1.26 | +0.80% | |
| 1.15 | 1.26 | 1.15 | 1.25 | +6.84% | |
| 1.20 | 1.22 | 1.15 | 1.17 | -2.50% | |
| 1.12 | 1.26 | 1.12 | 1.20 | +2.56% | |
| 1.14 | 1.22 | 1.12 | 1.17 | +2.63% | |
| 1.06 | 1.23 | 1.02 | 1.14 | +3.64% | |
| 1.06 | 1.31 | 1.00 | 1.10 | +1.85% | |
| 1.09 | 1.11 | 1.07 | 1.08 | 0.00% | |
| 1.09 | 1.09 | 1.04 | 1.08 | 0.00% | |
| 1.12 | 1.14 | 1.08 | 1.08 | -5.26% | |
| 1.17 | 1.25 | 1.10 | 1.14 | -0.87% | |
| 1.27 | 1.27 | 1.11 | 1.15 | -1.71% | |
| 1.26 | 1.26 | 1.17 | 1.17 | -1.27% | |
| 1.18 | 1.19 | 1.16 | 1.19 | -2.07% | |
| 1.20 | 1.31 | 1.20 | 1.21 | +1.68% | |
| 1.24 | 1.24 | 1.19 | 1.19 | -4.03% | |
| 1.21 | 1.24 | 1.18 | 1.24 | +4.20% | |
| 1.15 | 1.22 | 1.15 | 1.19 | +1.71% | |
| 1.20 | 1.20 | 1.11 | 1.17 | -0.85% | |
| 1.26 | 1.31 | 1.16 | 1.18 | -2.48% | |
| 1.27 | 1.28 | 1.21 | 1.21 | -3.97% | |
| 1.30 | 1.36 | 1.25 | 1.26 | -3.08% | |
| 1.34 | 1.34 | 1.28 | 1.30 | -1.52% | |
| 1.35 | 1.36 | 1.31 | 1.32 | -0.75% | |
| 1.29 | 1.36 | 1.29 | 1.33 | +3.91% | |
| 1.29 | 1.29 | 1.26 | 1.28 | 0.00% | |
| 1.28 | 1.30 | 1.25 | 1.28 | -1.54% | |
| 1.30 | 1.34 | 1.28 | 1.30 | -2.26% | |
| 1.33 | 1.35 | 1.28 | 1.33 | -1.48% | |
| 1.37 | 1.37 | 1.30 | 1.35 | -1.46% | |
| 1.40 | 1.42 | 1.34 | 1.37 | -1.44% | |
| 1.39 | 1.50 | 1.32 | 1.39 | 0.00% | |
| 1.40 | 1.41 | 1.34 | 1.39 | +0.72% | |
| 1.43 | 1.43 | 1.35 | 1.38 | -1.43% | |
| 1.39 | 1.40 | 1.34 | 1.40 | 0.00% | |
| 1.40 | 1.43 | 1.32 | 1.40 | -2.10% | |
| 1.50 | 1.51 | 1.36 | 1.43 | -3.38% | |
| 1.21 | 1.56 | 1.21 | 1.48 | +27.59% | |
| 1.18 | 1.19 | 1.15 | 1.16 | -3.33% | |
| 1.21 | 1.26 | 1.19 | 1.20 | -0.83% | |
| 1.23 | 1.28 | 1.21 | 1.21 | 0.00% | |
| 1.18 | 1.22 | 1.18 | 1.21 | +2.11% | |
| 1.24 | 1.24 | 1.18 | 1.19 | -3.66% | |
| 1.28 | 1.30 | 1.15 | 1.23 | -5.38% | |
| 1.33 | 1.33 | 1.30 | 1.30 | -0.76% | |
| 1.28 | 1.31 | 1.28 | 1.31 | +0.77% | |
| 1.30 | 1.33 | 1.29 | 1.30 | -0.76% | |
| 1.33 | 1.34 | 1.29 | 1.31 | -1.50% | |
| 1.34 | 1.34 | 1.31 | 1.33 | 0.00% | |
| 1.33 | 1.36 | 1.31 | 1.33 | -1.48% | |
| 1.31 | 1.36 | 1.30 | 1.35 | 0.00% | |
| 1.37 | 1.38 | 1.32 | 1.35 | 0.00% | |
| 1.37 | 1.39 | 1.33 | 1.35 | -2.88% | |
| 1.38 | 1.48 | 1.36 | 1.39 | +2.21% | |
| 1.38 | 1.40 | 1.30 | 1.36 | -1.45% | |
| 1.44 | 1.44 | 1.35 | 1.38 | -4.17% | |
| 1.34 | 1.45 | 1.34 | 1.44 | +6.67% | |
| 1.39 | 1.40 | 1.28 | 1.35 | -6.25% | |
| 1.41 | 1.47 | 1.41 | 1.44 | -3.36% | |
| 1.51 | 1.62 | 1.35 | 1.49 | +2.05% | |
| 1.28 | 1.47 | 1.28 | 1.46 | +15.87% | |
| 1.21 | 1.32 | 1.21 | 1.26 | +5.00% | |
| 1.12 | 1.22 | 1.10 | 1.20 | +6.19% | |
| 1.13 | 1.15 | 1.09 | 1.13 | 0.00% | |
| 1.14 | 1.16 | 1.10 | 1.13 | -3.42% | |
| 1.19 | 1.20 | 1.13 | 1.17 | +1.74% | |
| 1.14 | 1.15 | 1.10 | 1.15 | +3.60% | |
| 1.12 | 1.14 | 1.09 | 1.11 | +0.91% | |
| 1.21 | 1.21 | 1.09 | 1.10 | -5.17% | |
| 1.19 | 1.21 | 1.13 | 1.16 | -1.28% | |
| 1.10 | 1.25 | 1.10 | 1.18 | +5.86% | |
| 1.18 | 1.18 | 1.08 | 1.11 | +3.74% | |
| 1.08 | 1.11 | 1.07 | 1.07 | -0.93% | |
| 1.09 | 1.11 | 1.08 | 1.08 | -0.92% | |
| 1.09 | 1.10 | 1.06 | 1.09 | 0.00% | |
| 1.09 | 1.12 | 1.08 | 1.09 | -1.80% | |
| 1.18 | 1.18 | 1.08 | 1.11 | +0.91% | |
| 1.13 | 1.13 | 1.08 | 1.10 | -2.65% | |
| 1.20 | 1.20 | 1.11 | 1.13 | -2.59% | |
| 1.20 | 1.20 | 1.14 | 1.16 | -2.52% | |
| 1.21 | 1.24 | 1.16 | 1.19 | 0.00% | |
| 1.13 | 1.21 | 1.13 | 1.19 | +6.25% | |
| 1.09 | 1.16 | 1.08 | 1.12 | +0.90% | |
| 1.10 | 1.12 | 1.09 | 1.11 | +2.78% | |
| 1.10 | 1.13 | 1.07 | 1.08 | 0.00% | |
| 1.07 | 1.13 | 1.05 | 1.08 | +0.93% | |
| 1.10 | 1.11 | 1.00 | 1.07 | -3.60% | |
| 1.16 | 1.16 | 1.07 | 1.11 | -3.48% | |
| 1.15 | 1.17 | 1.14 | 1.15 | 0.00% | |
| 1.14 | 1.22 | 1.14 | 1.15 | +0.88% | |
| 1.15 | 1.15 | 1.12 | 1.14 | +0.88% | |
| 1.09 | 1.13 | 1.09 | 1.13 | +0.89% | |
| 1.14 | 1.14 | 1.09 | 1.12 | +0.90% | |
| 1.11 | 1.17 | 1.07 | 1.11 | +1.83% | |
| 1.08 | 1.10 | 1.07 | 1.09 | -1.80% | |
| 1.10 | 1.12 | 1.07 | 1.11 | +0.91% | |
| 1.10 | 1.14 | 1.08 | 1.10 | -0.90% | |
| 1.13 | 1.18 | 1.10 | 1.11 | +1.83% | |
| 1.21 | 1.21 | 1.09 | 1.09 | -9.17% | |
| 1.20 | 1.24 | 1.18 | 1.20 | +1.69% | |
| 1.17 | 1.19 | 1.17 | 1.18 | +1.72% | |
| 1.16 | 1.19 | 1.15 | 1.16 | +0.87% | |
| 1.14 | 1.17 | 1.07 | 1.15 | +3.60% | |
| 1.19 | 1.19 | 1.10 | 1.11 | -4.31% | |
| 1.16 | 1.19 | 1.13 | 1.16 | 0.00% | |
| 1.20 | 1.22 | 1.14 | 1.16 | -2.52% | |
| 1.26 | 1.26 | 1.19 | 1.19 | -3.25% | |
| 1.28 | 1.30 | 1.20 | 1.23 | -4.65% | |
| 1.29 | 1.33 | 1.26 | 1.29 | +0.78% | |
| 1.35 | 1.43 | 1.27 | 1.28 | -0.78% | |
| 1.43 | 1.44 | 1.27 | 1.29 | -7.19% | |
| 1.43 | 1.45 | 1.36 | 1.39 | -2.80% | |
| 1.54 | 1.54 | 1.36 | 1.43 | -5.30% | |
| 1.49 | 1.53 | 1.38 | 1.51 | +3.42% | |
| 1.51 | 1.51 | 1.35 | 1.46 | +0.69% | |
| 1.50 | 1.52 | 1.36 | 1.45 | -0.68% | |
| 1.37 | 1.55 | 1.37 | 1.46 | +2.82% | |
| 1.44 | 1.47 | 1.41 | 1.42 | -0.70% | |
| 1.37 | 1.45 | 1.37 | 1.43 | +0.70% | |
| 1.36 | 1.45 | 1.35 | 1.42 | +0.71% | |
| 1.30 | 1.41 | 1.30 | 1.41 | +7.63% | |
| 1.32 | 1.34 | 1.31 | 1.31 | -0.76% | |
| 1.31 | 1.34 | 1.27 | 1.32 | -2.22% | |
| 1.49 | 1.50 | 1.27 | 1.35 | -6.25% | |
| 1.51 | 1.55 | 1.38 | 1.44 | -4.00% | |
| 1.41 | 1.55 | 1.41 | 1.50 | +5.63% | |
| 1.44 | 1.47 | 1.35 | 1.42 | +0.71% | |
| 1.44 | 1.44 | 1.31 | 1.41 | -2.08% | |
| 1.36 | 1.47 | 1.36 | 1.44 | +3.60% | |
| 1.30 | 1.39 | 1.30 | 1.39 | +6.11% | |
| 1.33 | 1.35 | 1.27 | 1.31 | -0.76% | |
| 1.30 | 1.34 | 1.30 | 1.32 | 0.00% | |
| 1.33 | 1.34 | 1.26 | 1.32 | -2.94% | |
| 1.33 | 1.39 | 1.33 | 1.36 | +1.49% | |
| 1.38 | 1.39 | 1.31 | 1.34 | -3.60% | |
| 1.39 | 1.42 | 1.38 | 1.39 | +0.72% | |
| 1.42 | 1.42 | 1.37 | 1.38 | -1.08% | |
| 1.36 | 1.42 | 1.36 | 1.40 | +0.36% | |
| 1.36 | 1.44 | 1.36 | 1.39 | +2.21% | |
| 1.39 | 1.39 | 1.36 | 1.36 | +1.49% | |
| 1.36 | 1.38 | 1.34 | 1.34 | -1.47% | |
| 1.34 | 1.38 | 1.34 | 1.36 | +2.26% | |
| 1.31 | 1.38 | 1.28 | 1.33 | -1.85% | |
| 1.39 | 1.41 | 1.32 | 1.36 | -1.09% | |
| 1.44 | 1.45 | 1.28 | 1.37 | 0.00% | |
| 1.32 | 1.42 | 1.32 | 1.37 | +3.79% | |
| 1.50 | 1.63 | 1.19 | 1.32 | -12.00% | |
| 1.23 | 1.52 | 1.23 | 1.50 | +17.19% | |
| 1.38 | 1.38 | 1.21 | 1.28 | -5.19% | |
| 1.32 | 1.41 | 1.32 | 1.35 | +0.75% | |
| 1.34 | 1.38 | 1.26 | 1.34 | +3.88% | |
| 1.25 | 1.33 | 1.20 | 1.29 | +3.20% | |
| 1.28 | 1.33 | 1.25 | 1.25 | -1.57% | |
| 1.22 | 1.34 | 1.20 | 1.27 | +4.10% | |
| 1.25 | 1.36 | 1.22 | 1.22 | -3.17% | |
| 1.36 | 1.36 | 1.25 | 1.26 | -1.56% | |
| 1.39 | 1.39 | 1.22 | 1.28 | -3.03% | |
| 1.31 | 1.36 | 1.31 | 1.32 | 0.00% | |
| 1.39 | 1.39 | 1.27 | 1.32 | -6.38% | |
| 1.44 | 1.49 | 1.40 | 1.41 | +1.44% | |
| 1.55 | 1.55 | 1.37 | 1.39 | -7.33% | |
| 1.54 | 1.54 | 1.47 | 1.50 | -3.23% | |
| 1.63 | 1.67 | 1.51 | 1.55 | -4.32% | |
| 1.65 | 1.65 | 1.58 | 1.62 | +0.31% | |
| 1.65 | 1.67 | 1.60 | 1.62 | -2.12% | |
| 1.63 | 1.65 | 1.63 | 1.65 | +1.85% | |
| 1.58 | 1.66 | 1.58 | 1.62 | -0.61% | |
| 1.60 | 1.64 | 1.59 | 1.63 | +1.87% | |
| 1.60 | 1.62 | 1.56 | 1.60 | -1.23% | |
| 1.82 | 1.82 | 1.60 | 1.62 | -9.50% | |
| 1.87 | 1.93 | 1.77 | 1.79 | -0.56% | |
| 1.92 | 1.97 | 1.80 | 1.80 | -4.00% | |
| 1.90 | 1.92 | 1.86 | 1.88 | -1.32% | |
| 1.93 | 1.96 | 1.89 | 1.90 | -0.52% | |
| 1.84 | 1.94 | 1.84 | 1.91 | +5.52% | |
| 1.90 | 1.90 | 1.80 | 1.81 | -3.72% | |
| 1.97 | 2.01 | 1.87 | 1.88 | -4.33% | |
| 1.96 | 1.97 | 1.90 | 1.97 | +3.42% | |
| 1.92 | 1.95 | 1.90 | 1.90 | -1.30% | |
| 2.07 | 2.07 | 1.81 | 1.93 | -5.17% | |
| 2.11 | 2.11 | 1.99 | 2.03 | +1.50% | |
| 2.01 | 2.10 | 1.98 | 2.00 | 0.00% | |
| 2.04 | 2.04 | 1.98 | 2.00 | -1.96% | |
| 2.15 | 2.17 | 2.00 | 2.04 | -5.12% | |
| 2.17 | 2.17 | 2.10 | 2.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LOT chart for longer ranges.