LOBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.15	11.15	11.15	11.15	-	-	-
Mar 26, 2026	11.15	11.15	11.15	11.15	11.15	-22.80%	100
Mar 16, 2026	14.44	14.44	14.44	14.44	14.43	27.00%	800
Mar 13, 2026	11.37	11.37	11.37	11.37	11.36	-5.25%	129
Feb 27, 2026	11.70	12.00	11.70	12.00	11.99	3.00%	3,316
Feb 26, 2026	11.65	11.65	11.65	11.65	11.64	-1.69%	174
Feb 25, 2026	11.85	11.85	11.85	11.85	11.84	-16.38%	656
Feb 24, 2026	14.17	14.17	14.17	14.17	14.16	15.78%	170
Feb 9, 2026	12.24	12.24	12.24	12.24	12.23	2.00%	420
Feb 4, 2026	11.89	12.00	11.89	12.00	11.99	4.08%	4,200
Feb 3, 2026	11.53	11.53	11.53	11.53	11.52	-	100
Feb 2, 2026	11.53	11.53	11.53	11.53	11.52	1.14%	176
Jan 29, 2026	11.40	11.40	11.40	11.40	11.39	0.44%	960
Jan 23, 2026	11.35	11.35	11.35	11.35	11.34	0.98%	200
Jan 14, 2026	11.24	11.24	11.24	11.24	11.23	-0.09%	200
Jan 5, 2026	11.25	11.25	11.25	11.25	11.24	-	2,177
Dec 29, 2025	11.25	11.25	11.25	11.25	11.24	4.65%	1,000
Dec 18, 2025	10.75	10.75	10.75	10.75	10.74	-4.78%	2,000
Dec 15, 2025	11.29	11.29	11.29	11.29	11.28	-5.84%	420
Dec 4, 2025	11.99	11.99	11.99	11.99	11.96	4.26%	273
Dec 3, 2025	11.50	11.50	11.50	11.50	11.48	1.19%	2,006
Oct 29, 2025	11.37	11.37	11.37	11.37	11.34	-7.79%	183
Oct 22, 2025	12.33	12.33	12.33	12.33	12.30	28.65%	186
Oct 21, 2025	9.70	9.70	9.58	9.58	9.56	-4.20%	392
Oct 15, 2025	10.00	10.00	10.00	10.00	9.98	2.56%	283
Oct 13, 2025	9.75	9.75	9.75	9.75	9.73	-2.11%	147
Oct 10, 2025	10.12	10.12	9.96	9.96	9.94	3.86%	512
Oct 6, 2025	9.59	9.59	9.59	9.59	9.57	-2.14%	500
Oct 1, 2025	9.80	9.80	9.80	9.80	9.78	-33.74%	1,751
Sep 30, 2025	14.79	14.79	14.79	14.79	14.76	-26.05%	221