Lotus Technology Inc. American Depositary Shares (LOT) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
LOT Stock Price Trajectory (2024–2026)
As of March 2, 2026, Lotus Technology Inc. American Depositary Shares (LOT) trades at $1.15, representing a -46.0% return over the past year. The stock has delivered a -36.2% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $17.99 on February 23, 2024. From this peak, LOT has corrected -93.6%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers RACE (-18.2% 1Y), and LOTWW (-29.3% 1Y), LOT has underperformed the peer group average. Compare LOT vs RACE →
Historical Price Data
Showing 30 of 509 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1.15 | 1.17 | 1.14 | 1.15 | 1 | 0.00% |
| 2026-02-26 | 1.14 | 1.22 | 1.14 | 1.15 | 1 | +0.88% |
| 2026-02-25 | 1.13 | 1.14 | 1.11 | 1.14 | 1 | +0.88% |
| 2026-02-24 | 1.09 | 1.13 | 1.09 | 1.13 | 1 | +0.89% |
| 2026-02-23 | 1.14 | 1.14 | 1.09 | 1.12 | 1 | +0.90% |
| 2026-02-20 | 1.11 | 1.11 | 1.07 | 1.11 | 1 | +1.83% |
| 2026-02-19 | 1.08 | 1.10 | 1.07 | 1.09 | 29K | -1.80% |
| 2026-02-18 | 1.10 | 1.12 | 1.07 | 1.11 | 52K | 0.00% |
| 2026-02-17 | 1.11 | 1.14 | 1.10 | 1.11 | 18K | 0.00% |
| 2026-02-13 | 1.13 | 1.18 | 1.10 | 1.11 | 123K | +1.83% |
| 2026-02-12 | 1.21 | 1.21 | 1.09 | 1.09 | 119K | -9.17% |
| 2026-02-11 | 1.20 | 1.24 | 1.18 | 1.20 | 92K | +1.69% |
| 2026-02-10 | 1.17 | 1.19 | 1.17 | 1.18 | 33K | +1.72% |
| 2026-02-09 | 1.16 | 1.19 | 1.15 | 1.16 | 48K | +0.87% |
| 2026-02-06 | 1.14 | 1.17 | 1.07 | 1.15 | 157K | +3.60% |
| 2026-02-05 | 1.19 | 1.19 | 1.10 | 1.11 | 106K | -4.31% |
| 2026-02-04 | 1.16 | 1.19 | 1.13 | 1.16 | 78K | 0.00% |
| 2026-02-03 | 1.20 | 1.22 | 1.14 | 1.16 | 139K | -2.52% |
| 2026-02-02 | 1.26 | 1.26 | 1.19 | 1.19 | 223K | -3.25% |
| 2026-01-30 | 1.28 | 1.30 | 1.20 | 1.23 | 145K | -4.65% |
| 2026-01-29 | 1.29 | 1.32 | 1.26 | 1.29 | 115K | +0.78% |
| 2026-01-28 | 1.35 | 1.43 | 1.27 | 1.28 | 148K | -0.78% |
| 2026-01-27 | 1.43 | 1.44 | 1.27 | 1.29 | 235K | -7.19% |
| 2026-01-26 | 1.43 | 1.45 | 1.36 | 1.39 | 446K | -2.80% |
| 2026-01-24 | 1.51 | 1.54 | 1.36 | 1.43 | 640K | 0.00% |
| 2026-01-23 | 1.54 | 1.54 | 1.36 | 1.43 | 641K | -5.30% |
| 2026-01-22 | 1.49 | 1.53 | 1.38 | 1.51 | 1.14M | +3.42% |
| 2026-01-21 | 1.51 | 1.51 | 1.35 | 1.46 | 127K | +0.69% |
| 2026-01-20 | 1.50 | 1.51 | 1.36 | 1.45 | 662K | -0.68% |
| 2026-01-16 | 1.37 | 1.55 | 1.37 | 1.46 | 183K | +2.82% |
See LOT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs LOT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare LOT vs BABA
See how LOT stacks up against sector leader Alibaba Group Holding Limited.
Start ComparisonFrequently Asked Questions
How has LOT stock performed recently?
LOT declined -46.0% over the past year, below its 5-year annualized CAGR of -36.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is LOT's all-time high price?
Lotus Technology Inc. American Depositary Shares reached $17.99 on 2024-02-23. The 52-week high is $2.75. Current 1-year return of -46.0% places the stock further from historical peaks.
Where can I download LOT historical price data?
This page provides LOT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.