LOBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	12.00	12.00	11.18	11.18	11.18	-5.97%	221
Aug 17, 2026	11.89	11.89	11.89	11.89	11.89	14.77%	403
Aug 14, 2026	12.01	12.01	10.36	10.36	10.36	-13.59%	988
Aug 13, 2026	11.16	11.99	11.16	11.99	11.99	11.43%	1,716
Aug 12, 2026	10.76	10.76	10.76	10.76	10.76	0.09%	1,096
Aug 11, 2026	10.40	10.75	10.40	10.75	10.75	-3.33%	1,364
Aug 10, 2026	11.58	11.58	11.12	11.12	11.12	-17.51%	980
Aug 7, 2026	13.48	13.48	10.75	13.48	13.48	19.29%	1,040
Aug 6, 2026	11.80	11.80	11.30	11.30	11.30	-1.31%	489
Aug 5, 2026	13.69	13.69	11.45	11.45	11.45	-1.29%	389
Aug 4, 2026	11.60	14.80	11.60	11.60	11.60	-32.47%	428
Jul 31, 2026	17.18	17.40	11.88	17.18	17.18	39.55%	494
Jul 30, 2026	12.31	12.31	12.31	12.31	12.31	5.75%	183
Jul 29, 2026	11.60	12.06	11.20	11.64	11.64	-1.52%	2,059
Jul 28, 2026	11.82	11.82	11.82	11.82	11.82	-13.56%	339
Jul 27, 2026	11.60	13.68	11.60	13.68	13.68	20.59%	1,496
Jul 24, 2026	10.55	11.39	10.55	11.34	11.34	-0.49%	2,900
Jul 23, 2026	11.40	11.40	11.40	11.40	11.40	-0.47%	514
Jul 22, 2026	11.52	11.52	11.45	11.45	11.45	0.66%	3,179
Jul 21, 2026	11.42	11.42	11.38	11.38	11.38	-1.26%	444
Jul 20, 2026	11.50	11.64	11.50	11.52	11.52	1.05%	3,722
Jul 17, 2026	11.65	11.65	11.40	11.40	11.40	-1.34%	993
Jul 16, 2026	11.40	11.56	11.40	11.56	11.56	1.36%	1,658
Jul 15, 2026	10.72	11.48	10.71	11.40	11.40	1.28%	19,706
Jul 14, 2026	13.57	13.58	11.26	11.26	11.26	-17.02%	3,903
Jul 13, 2026	13.57	13.57	13.57	13.57	13.57	-17.89%	264
Jul 9, 2026	16.52	16.52	10.67	16.52	16.52	36.59%	2,306
Jul 8, 2026	12.10	12.10	12.10	12.10	12.10	-6.24%	1,459
Jul 7, 2026	11.24	13.23	11.24	12.90	12.90	17.27%	3,407
Jul 6, 2026	13.15	13.17	11.00	11.00	11.00	-17.66%	557
Jul 2, 2026	13.38	13.38	13.36	13.36	13.36	17.19%	285
Jul 1, 2026	11.28	11.40	11.28	11.40	11.40	1.33%	268
Jun 30, 2026	10.00	11.25	10.00	11.25	11.25	-1.68%	3,608
Jun 29, 2026	11.44	11.44	11.44	11.44	11.44	-1.32%	380
Jun 24, 2026	11.60	11.60	11.60	11.60	11.60	2.79%	225
Jun 22, 2026	11.15	11.28	11.15	11.28	11.28	-1.91%	439
Jun 17, 2026	11.80	11.80	11.36	11.50	11.50	-0.86%	819
Jun 16, 2026	11.25	11.60	11.22	11.60	11.60	-0.34%	1,568
Jun 15, 2026	11.64	11.64	11.64	11.64	11.64	0.32%	309
Jun 12, 2026	11.62	11.78	11.62	11.62	11.60	-4.75%	5,124
Jun 11, 2026	11.92	12.20	11.92	12.20	12.18	-	1,175
Jun 10, 2026	12.20	14.60	12.20	12.20	12.18	1.84%	1,094
Jun 9, 2026	14.52	14.52	11.98	11.98	11.96	0.67%	1,651
Jun 8, 2026	11.71	11.90	11.71	11.90	11.88	-17.30%	595
Jun 5, 2026	14.36	14.39	11.74	14.39	14.37	25.35%	3,570
Jun 4, 2026	11.48	14.13	11.48	11.48	11.46	-18.29%	3,494
Jun 3, 2026	13.41	15.46	13.41	14.05	14.03	5.56%	19,549
Jun 2, 2026	13.35	13.35	11.22	13.31	13.29	-0.41%	5,763
Jun 1, 2026	13.36	16.73	13.36	13.37	13.35	-	2,412
May 29, 2026	13.37	13.37	13.37	13.37	13.35	7.65%	391