Skip to main content
Lobo Technologies Ltd. (LOBO)
NASDAQ: LOBO · Real-Time Price · USD
0.690
-0.012 (-1.70%)
At close: Jun 26, 2026, 4:00 PM EDT
0.694
+0.004 (0.61%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Lobo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.680.730.680.690.69-1.70%47,559
Jun 25, 20260.710.710.670.700.70-1.47%75,389
Jun 24, 20260.750.750.700.710.71-6.83%38,447
Jun 23, 20260.720.800.710.760.763.08%138,586
Jun 22, 20260.790.790.720.740.74-5.93%99,521
Jun 18, 20260.810.820.770.790.79-6.18%121,381
Jun 17, 20260.790.840.770.840.842.15%125,830
Jun 16, 20260.820.820.740.820.824.54%285,497
Jun 15, 20260.770.810.740.790.79-0.64%157,696
Jun 12, 20260.820.840.730.790.79-6.21%217,088
Jun 11, 20260.780.840.750.840.846.35%157,380
Jun 10, 20260.730.790.700.790.793.60%331,300
Jun 9, 20260.750.800.700.770.77-538,356
Jun 8, 20260.730.770.690.770.772.54%436,614
Jun 5, 20260.760.780.690.750.75-7.78%398,443
Jun 4, 20260.740.870.740.810.81-4.76%656,282
Jun 3, 20260.860.880.600.850.85-3.49%2,651,448
Jun 2, 20261.201.480.860.880.884.92%82,693,880
Jun 1, 20260.770.840.770.840.846.33%373,274
May 29, 20260.770.790.740.790.79-211,553
May 28, 20260.730.790.720.790.797.05%353,631
May 27, 20260.690.740.680.740.742.22%132,113
May 26, 20260.700.730.640.720.723.44%372,983
May 22, 20260.670.700.650.700.704.96%193,304
May 21, 20260.620.680.600.670.679.20%288,486
May 20, 20260.620.640.570.610.611.52%893,490
May 19, 20260.660.680.580.600.60-12.54%344,434
May 18, 20260.690.770.650.690.69-8.55%830,536
May 15, 20260.650.820.650.750.7520.93%6,484,125
May 14, 20260.540.670.540.620.6220.94%7,825,853
May 13, 20260.560.560.510.510.51-8.43%2,630,108
May 12, 20260.560.570.560.560.56-167,473
May 11, 20260.550.580.550.560.560.88%147,486
May 8, 20260.620.620.560.560.56-10.78%211,458
May 7, 20260.610.620.610.620.62-1.24%142,898
May 6, 20260.630.630.630.630.63-0.79%180,790
May 5, 20260.630.650.620.640.64-0.63%151,936
May 4, 20260.620.640.600.640.64-0.75%309,985
May 1, 20260.650.660.630.640.64-2.28%154,772
Apr 30, 20260.640.670.630.660.660.06%193,978
Apr 29, 20260.650.680.640.660.66-2.44%446,079
Apr 28, 20260.630.690.630.670.673.99%427,971
Apr 27, 20260.630.670.570.650.65-1.28%596,080
Apr 24, 20260.650.670.650.660.664.28%895,741
Apr 23, 20260.570.710.560.630.635.07%2,262,235
Apr 22, 20260.580.620.540.600.60-12.38%5,855,322
Apr 21, 20261.131.350.570.680.6819.59%199,744,552
Apr 20, 20260.560.600.560.570.572.49%28,036
Apr 17, 20260.520.620.520.560.560.43%166,225
Apr 16, 20260.580.580.530.560.56-7.33%95,444
Apr 15, 20260.580.600.580.600.600.07%50,700
Apr 14, 20260.550.610.550.600.604.15%131,091
Apr 13, 20260.560.600.500.580.586.67%427,334
Apr 10, 20260.500.540.490.540.548.26%5,264,944
Apr 9, 20260.500.570.470.500.507.94%556,347
Apr 8, 20260.460.490.460.460.46-6.04%15,440
Apr 7, 20260.440.520.420.490.497.38%63,402
Apr 6, 20260.440.460.420.460.464.09%74,848
Apr 2, 20260.420.440.420.440.44-1.41%17,910
Apr 1, 20260.420.450.420.450.45-0.82%20,432
Mar 31, 20260.400.450.400.450.454.68%15,473
Mar 30, 20260.430.430.400.430.43-1.15%29,951
Mar 27, 20260.400.440.400.430.430.21%28,403
Mar 26, 20260.400.450.390.430.43-3.13%82,416
Mar 25, 20260.410.450.410.450.459.29%45,919
Mar 24, 20260.400.440.360.410.41-21.16%383,045
Mar 23, 20260.490.520.490.520.520.76%15,173
Mar 20, 20260.530.530.490.520.52-4.27%30,374
Mar 19, 20260.570.580.520.540.54-7.13%51,023
Mar 18, 20260.580.600.580.580.58-1.56%226,752
Mar 17, 20260.550.640.540.590.5911.27%209,722
Mar 16, 20260.510.530.490.530.53-37,604
Mar 13, 20260.560.560.530.530.53-2.25%12,672
Mar 12, 20260.550.560.540.540.54-1.81%29,005
Mar 11, 20260.550.570.530.550.550.38%22,905
Mar 10, 20260.550.560.530.550.550.84%4,301
Mar 9, 20260.510.550.500.550.550.68%75,056
Mar 6, 20260.530.540.520.540.543.63%2,204
Mar 5, 20260.550.550.500.520.52-4.96%27,740
Mar 4, 20260.530.550.520.550.551.10%13,905
Mar 3, 20260.530.540.510.540.54-2.68%9,592
Mar 2, 20260.490.560.490.560.564.78%47,680
Feb 27, 20260.550.550.520.530.53-5.81%9,040
Feb 26, 20260.580.580.520.570.57-2.18%4,260
Feb 25, 20260.550.580.550.580.585.27%10,215
Feb 24, 20260.530.550.490.550.554.21%13,164
Feb 23, 20260.480.530.480.530.530.06%14,930
Feb 20, 20260.520.530.490.530.53-1.01%14,801
Feb 19, 20260.550.550.520.530.53-1.31%10,731
Feb 18, 20260.550.550.510.540.54-5.61%21,287
Feb 17, 20260.550.570.550.570.57-0.92%5,580
Feb 13, 20260.560.580.560.580.58-0.94%10,726
Feb 12, 20260.550.580.550.580.58-2.61%4,144
Feb 11, 20260.580.600.570.600.600.47%15,155
Feb 10, 20260.560.600.560.600.60-0.91%28,396
Feb 9, 20260.580.620.570.600.60-3.03%51,972
Feb 6, 20260.590.640.580.620.621.36%50,542
Feb 5, 20260.580.640.570.610.612.12%104,827
Feb 4, 20260.600.620.590.600.60-0.15%20,817
Feb 3, 20260.600.640.590.600.600.25%44,140