Skip to main content
Lobo Technologies Ltd. (LOBO)
NASDAQ: LOBO · Real-Time Price · USD
0.855
+0.001 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
0.831
-0.024 (-2.76%)
After-hours: Dec 5, 2025, 7:48 PM EST

Lobo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.860.820.860.860.12%74,230
Dec 4, 20250.800.880.800.850.857.02%278,625
Dec 3, 20250.810.840.750.800.80-5.67%294,057
Dec 2, 20250.740.880.740.850.8516.51%1,119,968
Dec 1, 20250.670.860.660.730.7311.13%2,023,734
Nov 28, 20250.560.720.550.650.6520.78%750,074
Nov 26, 20250.540.560.540.540.54-0.18%392,038
Nov 25, 20250.520.540.510.540.544.90%362,214
Nov 24, 20250.490.530.490.520.520.64%376,511
Nov 21, 20250.510.540.500.510.511.22%702,712
Nov 20, 20250.480.530.480.510.51-0.53%1,257,720
Nov 19, 20250.460.520.460.510.511.35%2,556,014
Nov 18, 20250.490.660.450.500.5027.76%123,108,959
Nov 17, 20250.630.690.380.390.39-39.42%633,972
Nov 14, 20250.620.650.620.650.65-0.26%32,057
Nov 13, 20250.660.690.650.650.65-3.47%38,040
Nov 12, 20250.660.680.660.680.68-0.66%20,361
Nov 11, 20250.660.680.620.680.683.30%92,809
Nov 10, 20250.730.730.660.660.66-10.39%112,122
Nov 7, 20250.730.750.710.730.73-2.81%82,733
Nov 6, 20250.840.840.720.760.76-12.16%93,405
Nov 5, 20250.860.990.830.860.861.61%56,510
Nov 4, 20250.830.870.810.850.850.70%92,300
Nov 3, 20251.051.060.800.840.84-22.18%362,302
Oct 31, 20251.101.101.081.081.08-0.92%57,913
Oct 30, 20251.081.141.081.091.09-1.80%92,415
Oct 29, 20251.061.161.041.111.115.71%408,311
Oct 28, 20251.081.081.051.051.05-2.78%109,807
Oct 27, 20251.071.121.001.081.08-0.92%334,115
Oct 24, 20251.121.151.071.091.09-6.03%306,919
Oct 23, 20251.101.161.051.161.168.41%272,744
Oct 22, 20251.161.191.051.071.07-2.73%897,528
Oct 21, 20251.101.121.001.101.102.80%553,796
Oct 20, 20251.061.101.021.071.070.94%420,197
Oct 17, 20251.041.100.891.061.06-6.19%1,547,861
Oct 16, 20251.001.211.001.131.1321.51%16,590,289
Oct 15, 20250.841.000.830.930.9312.85%728,900
Oct 14, 20250.810.850.800.820.821.10%155,233
Oct 13, 20250.770.830.770.820.822.16%138,685
Oct 10, 20250.770.820.770.800.800.97%242,132
Oct 9, 20250.810.810.760.790.790.03%150,351
Oct 8, 20250.810.820.770.790.79-1.19%129,204
Oct 7, 20250.800.830.760.800.80-0.21%222,630
Oct 6, 20250.760.880.740.800.806.08%405,521
Oct 3, 20250.760.790.710.760.760.71%420,044
Oct 2, 20250.740.780.720.750.756.76%306,978
Oct 1, 20250.670.720.640.700.704.52%174,484
Sep 30, 20250.650.680.650.670.672.72%144,574
Sep 29, 20250.660.690.650.650.650.66%65,361
Sep 26, 20250.660.680.630.650.650.03%105,201
Sep 25, 20250.720.720.610.650.65-7.17%284,431
Sep 24, 20250.720.740.690.700.70-1.07%361,277
Sep 23, 20250.700.720.700.710.713.89%243,590
Sep 22, 20250.680.710.650.680.682.02%412,576
Sep 19, 20250.660.720.660.670.67-1.82%256,103
Sep 18, 20250.630.710.600.680.6811.27%579,745
Sep 17, 20250.630.640.590.610.61-6.63%345,918
Sep 16, 20250.660.670.620.650.65-0.92%624,258
Sep 15, 20250.640.690.620.660.662.82%302,374
Sep 12, 20250.610.670.610.640.645.09%463,357
Sep 11, 20250.630.650.590.610.61-2.95%756,633
Sep 10, 20250.600.680.580.630.637.69%1,062,292
Sep 9, 20250.560.610.550.590.595.33%3,402,551
Sep 8, 20250.540.570.530.560.564.79%247,733
Sep 5, 20250.520.550.500.530.530.55%272,318
Sep 4, 20250.600.600.530.530.53-8.85%383,971
Sep 3, 20250.520.590.520.580.5810.81%748,451
Sep 2, 20250.510.530.510.520.522.23%98,897
Aug 29, 20250.540.560.510.510.51-7.18%164,133
Aug 28, 20250.480.570.480.550.558.93%311,910
Aug 27, 20250.530.530.500.500.50-4.28%255,746
Aug 26, 20250.530.550.510.530.53-2.31%231,802
Aug 25, 20250.550.570.530.540.54-0.95%186,062
Aug 22, 20250.550.590.450.550.55-3.96%991,639
Aug 21, 20250.560.580.560.570.57-1.36%196,104
Aug 20, 20250.610.620.560.580.58-4.92%196,749
Aug 19, 20250.630.650.590.610.61-5.57%214,247
Aug 18, 20250.610.650.600.640.642.25%424,916
Aug 15, 20250.600.640.560.630.631.79%364,860
Aug 14, 20250.610.630.570.620.62-3.10%488,088
Aug 13, 20250.670.710.620.640.64-6.10%680,347
Aug 12, 20250.680.700.660.680.68-1.93%472,906
Aug 11, 20250.710.730.680.690.69-6.87%654,311
Aug 8, 20250.720.800.710.740.74-2.49%934,197
Aug 7, 20250.770.790.730.760.762.79%1,103,200
Aug 6, 20250.800.820.730.740.74-9.50%2,867,101
Aug 5, 20251.031.220.790.820.8211.37%93,389,240
Aug 4, 20250.700.740.590.730.73-6.71%8,209,611
Aug 1, 20250.491.270.490.790.79118.69%427,071,429
Jul 31, 20250.440.440.350.360.36-17.69%549,882
Jul 30, 20250.430.470.430.440.440.18%181,239
Jul 29, 20250.470.470.430.440.44-3.62%216,444
Jul 28, 20250.480.490.450.450.450.85%248,422
Jul 25, 20250.460.490.440.450.455.18%525,866
Jul 24, 20250.500.500.420.430.43-13.13%897,600
Jul 23, 20250.520.540.480.490.49-8.03%653,978
Jul 22, 20250.600.630.520.530.53-8.48%1,582,467
Jul 21, 20250.540.590.530.580.588.68%371,943
Jul 18, 20250.530.540.520.540.540.96%285,221
Jul 17, 20250.520.550.520.530.531.16%438,647