Lobe Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-	57,056
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-11.71%	207,180
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	5.67%	34,354
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-6.51%	148,966
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	12.16%	1,000
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-0.80%	39,744
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	2.19%	202,400
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-10.98%	34,023
Feb 2, 2026	0.05	0.05	0.04	0.04	0.04	-8.89%	25,433
Jan 30, 2026	0.04	0.05	0.04	0.05	0.05	-	113,750
Jan 29, 2026	0.04	0.05	0.04	0.05	0.05	4.65%	28,630
Jan 28, 2026	0.05	0.05	0.04	0.04	0.04	-13.13%	39,640
Jan 27, 2026	0.05	0.05	0.05	0.05	0.05	15.38%	500
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	12.01%	11,493
Jan 23, 2026	0.04	0.05	0.04	0.04	0.04	-1.79%	81,909
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	40,405
Jan 21, 2026	0.04	0.05	0.04	0.04	0.04	-22.93%	80,102
Jan 20, 2026	0.05	0.05	0.05	0.05	0.05	-0.76%	66,073
Jan 16, 2026	0.05	0.06	0.05	0.05	0.05	9.64%	7,881
Jan 15, 2026	0.04	0.06	0.04	0.05	0.05	0.42%	250,761
Jan 14, 2026	0.04	0.05	0.04	0.05	0.05	-6.86%	170,234
Jan 13, 2026	0.05	0.05	0.04	0.05	0.05	-2.86%	245,633
Jan 12, 2026	0.04	0.05	0.04	0.05	0.05	10.53%	268,650
Jan 9, 2026	0.05	0.05	0.05	0.05	0.05	-5.00%	20,730
Jan 8, 2026	0.04	0.08	0.04	0.05	0.05	25.00%	1,267,778
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-	234,933
Jan 6, 2026	0.04	0.04	0.03	0.04	0.04	14.29%	97,597
Jan 5, 2026	0.04	0.04	0.03	0.04	0.04	-2.78%	6,066
Jan 2, 2026	0.03	0.04	0.03	0.04	0.04	4.65%	58,690
Dec 31, 2025	0.03	0.04	0.03	0.03	0.03	-	135,303
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	1.18%	22,333
Dec 29, 2025	0.04	0.04	0.03	0.03	0.03	-	18,674
Dec 26, 2025	0.03	0.03	0.03	0.03	0.03	2.10%	6,620
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	-9.76%	2,607
Dec 23, 2025	0.03	0.04	0.03	0.04	0.04	22.19%	407,895
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-8.48%	76,708
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	13.79%	82,600
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	-9.37%	22,942
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	15.94%	61,941
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-25.20%	174,634
Dec 15, 2025	0.03	0.04	0.03	0.04	0.04	17.89%	4,949
Dec 12, 2025	0.03	0.04	0.03	0.03	0.03	20.38%	28,754
Dec 11, 2025	0.04	0.04	0.03	0.03	0.03	-21.21%	158,458
Dec 10, 2025	0.04	0.04	0.03	0.03	0.03	-1.49%	66,022
Dec 9, 2025	0.03	0.03	0.03	0.03	0.03	8.06%	51,372
Dec 8, 2025	0.03	0.03	0.03	0.03	0.03	5.44%	50,021
Dec 5, 2025	0.03	0.03	0.03	0.03	0.03	-2.00%	71,380
Dec 4, 2025	0.02	0.03	0.02	0.03	0.03	9.49%	130,333
Dec 3, 2025	0.03	0.03	0.03	0.03	0.03	-5.52%	142,732
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	6.23%	283,445