Skip to main content
Lobo Technologies Ltd. (LOBO)
NASDAQ: LOBO · Real-Time Price · USD
0.545
+0.004 (0.68%)
At close: Mar 9, 2026, 4:00 PM EDT
0.580
+0.034 (6.25%)
After-hours: Mar 9, 2026, 4:51 PM EDT

Lobo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.510.530.500.54--0.15%46,922
Mar 6, 20260.530.540.520.540.543.63%2,204
Mar 5, 20260.550.550.500.520.52-4.96%26,739
Mar 4, 20260.530.550.520.550.551.10%13,325
Mar 3, 20260.530.540.510.540.54-2.68%9,592
Mar 2, 20260.490.560.490.560.564.78%46,636
Feb 27, 20260.550.550.520.530.53-5.81%9,040
Feb 26, 20260.580.580.520.570.57-2.18%4,076
Feb 25, 20260.550.580.550.580.585.27%10,079
Feb 24, 20260.530.550.490.550.554.21%13,164
Feb 23, 20260.480.530.480.530.530.06%14,706
Feb 20, 20260.520.530.490.530.53-1.01%14,154
Feb 19, 20260.550.550.520.530.53-1.31%10,731
Feb 18, 20260.550.550.510.540.54-5.61%21,286
Feb 17, 20260.550.570.550.570.57-0.92%5,580
Feb 13, 20260.560.580.560.580.58-0.94%10,725
Feb 12, 20260.550.580.550.580.58-2.61%4,020
Feb 11, 20260.580.600.570.600.600.47%15,055
Feb 10, 20260.560.600.560.600.60-0.91%28,396
Feb 9, 20260.580.620.570.600.60-3.03%51,772
Feb 6, 20260.590.640.580.620.621.36%50,542
Feb 5, 20260.580.640.570.610.612.12%90,454
Feb 4, 20260.600.620.590.600.60-0.15%20,817
Feb 3, 20260.600.640.590.600.600.25%44,139
Feb 2, 20260.580.610.580.600.60-3.37%51,080
Jan 30, 20260.610.650.600.620.620.81%725,229
Jan 29, 20260.680.740.600.610.61-6.85%180,249
Jan 28, 20260.620.660.610.660.668.11%71,538
Jan 27, 20260.580.650.580.610.612.01%149,815
Jan 26, 20260.600.600.570.600.60-0.99%25,190
Jan 23, 20260.580.610.580.600.600.50%11,129
Jan 22, 20260.560.610.560.600.601.93%41,199
Jan 21, 20260.570.590.570.590.592.54%41,909
Jan 20, 20260.580.590.550.580.58-2.71%60,755
Jan 16, 20260.610.630.590.590.591.67%58,802
Jan 15, 20260.600.600.580.580.581.10%26,558
Jan 14, 20260.610.620.570.580.58-6.50%32,980
Jan 13, 20260.600.620.590.620.622.18%13,244
Jan 12, 20260.630.630.600.600.60-0.59%36,552
Jan 9, 20260.600.620.600.610.610.98%33,120
Jan 8, 20260.640.650.560.600.60-9.59%379,634
Jan 7, 20260.640.670.640.660.665.09%38,519
Jan 6, 20260.650.650.610.630.63-3.12%77,507
Jan 5, 20260.620.660.620.650.652.34%45,375
Jan 2, 20260.600.640.590.640.643.82%46,981
Dec 31, 20250.590.620.570.610.61-1.73%54,563
Dec 30, 20250.620.640.590.620.62-1.79%166,620
Dec 29, 20250.680.680.630.640.64-7.94%87,158
Dec 26, 20250.610.700.610.690.694.01%92,270
Dec 24, 20250.670.680.650.660.66-0.67%47,669
Dec 23, 20250.680.720.670.670.67-4.64%36,550
Dec 22, 20250.700.710.680.700.700.60%40,278
Dec 19, 20250.680.710.650.700.70-2.78%73,306
Dec 18, 20250.690.760.690.720.722.90%136,423
Dec 17, 20250.750.750.670.700.70-8.01%228,132
Dec 16, 20250.790.790.740.760.76-6.02%115,701
Dec 15, 20250.900.930.750.810.81-19.41%413,773
Dec 12, 20250.901.000.821.001.0013.83%794,107
Dec 11, 20250.840.920.830.880.883.25%239,870
Dec 10, 20250.920.920.850.850.85-10.53%125,918
Dec 9, 20250.900.960.840.950.951.60%502,986
Dec 8, 20250.860.960.780.940.949.36%337,132
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