Skip to main content
Lobo Technologies Ltd. (LOBO)
NASDAQ: LOBO · Real-Time Price · USD
0.675
+0.026 (3.99%)
At close: Apr 28, 2026, 4:00 PM EDT
0.679
+0.004 (0.65%)
Pre-market: Apr 29, 2026, 4:22 AM EDT

Lobo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.690.630.670.673.99%427,110
Apr 27, 20260.630.670.570.650.65-1.28%587,321
Apr 24, 20260.650.670.650.660.664.28%891,284
Apr 23, 20260.570.710.560.630.635.07%2,193,124
Apr 22, 20260.580.620.540.600.60-12.38%5,710,226
Apr 21, 20261.131.350.570.680.6819.59%198,008,622
Apr 20, 20260.560.600.560.570.572.49%27,609
Apr 17, 20260.520.620.520.560.560.43%164,698
Apr 16, 20260.580.580.530.560.56-7.33%95,444
Apr 15, 20260.580.600.580.600.600.07%49,585
Apr 14, 20260.550.610.550.600.604.15%122,371
Apr 13, 20260.560.600.500.580.586.67%406,660
Apr 10, 20260.500.540.490.540.548.26%3,010,617
Apr 9, 20260.500.570.470.500.507.94%553,586
Apr 8, 20260.460.490.460.460.46-6.04%15,422
Apr 7, 20260.440.520.420.490.497.38%62,312
Apr 6, 20260.440.460.420.460.464.09%72,631
Apr 2, 20260.420.440.420.440.44-1.41%17,659
Apr 1, 20260.420.450.420.450.45-0.82%19,228
Mar 31, 20260.400.450.400.450.454.68%15,473
Mar 30, 20260.430.430.400.430.43-1.15%26,415
Mar 27, 20260.400.440.400.430.430.21%28,302
Mar 26, 20260.400.450.390.430.43-3.13%82,053
Mar 25, 20260.410.450.410.450.459.29%45,698
Mar 24, 20260.400.440.360.410.41-21.16%377,848
Mar 23, 20260.490.520.490.520.520.76%15,173
Mar 20, 20260.530.530.490.520.52-4.27%30,222
Mar 19, 20260.570.580.520.540.54-7.13%50,995
Mar 18, 20260.580.600.580.580.58-1.56%225,695
Mar 17, 20260.550.640.540.590.5911.27%205,591
Mar 16, 20260.510.530.490.530.53-37,402
Mar 13, 20260.560.560.530.530.53-2.25%11,650
Mar 12, 20260.550.560.540.540.54-1.81%28,897
Mar 11, 20260.550.570.530.550.550.38%22,704
Mar 10, 20260.550.560.530.550.550.84%4,301
Mar 9, 20260.510.550.500.550.550.68%74,853
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