LOBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	12.30	12.30	12.30	12.30	12.30	-2.57%	442
Nov 4, 2026	12.63	12.63	12.63	12.63	12.63	1.81%	242
Nov 3, 2026	12.40	12.40	12.40	12.40	12.40	-1.78%	136
Nov 2, 2026	12.43	12.63	12.43	12.63	12.63	1.81%	590
Oct 30, 2026	12.40	12.40	12.40	12.40	12.40	0.32%	1,571
Oct 29, 2026	12.36	12.36	12.36	12.36	12.36	1.98%	8,830
Oct 27, 2026	12.12	12.12	12.12	12.12	12.12	-4.00%	3,576
Oct 26, 2026	12.63	12.63	12.63	12.63	12.63	1.00%	190
Oct 20, 2026	12.50	12.50	12.50	12.50	12.50	1.71%	241
Oct 16, 2026	12.50	12.50	12.29	12.29	12.29	-1.05%	317
Oct 14, 2026	12.42	12.42	12.42	12.42	12.42	1.97%	1,324
Oct 13, 2026	12.18	12.18	12.18	12.18	12.18	9.24%	191
Oct 12, 2026	11.15	11.15	11.15	11.15	11.15	-12.72%	692
Oct 8, 2026	12.78	12.78	12.78	12.78	12.78	8.17%	202
Oct 6, 2026	11.81	11.81	11.81	11.81	11.81	11.42%	496
Oct 5, 2026	10.78	11.94	10.60	10.60	10.60	-0.93%	17,493
Oct 2, 2026	10.84	10.84	10.70	10.70	10.70	-5.39%	1,667
Oct 1, 2026	10.60	11.31	10.60	11.31	11.31	-2.68%	415
Sep 29, 2026	10.90	11.62	10.90	11.62	11.62	3.77%	1,555
Sep 25, 2026	11.18	11.20	11.00	11.20	11.20	0.18%	3,489
Sep 24, 2026	11.18	11.18	11.18	11.18	11.18	-	511
Sep 22, 2026	11.18	11.18	11.18	11.18	11.18	-	109
Sep 21, 2026	11.18	11.18	11.13	11.18	11.18	-	2,390
Sep 17, 2026	11.18	11.18	11.18	11.18	11.18	-	360
Sep 16, 2026	11.18	11.18	11.18	11.18	11.18	-1.93%	866
Sep 15, 2026	11.18	11.40	10.36	11.40	11.40	2.12%	2,522
Sep 14, 2026	11.18	11.18	11.18	11.18	11.16	-	999
Sep 11, 2026	12.00	12.00	11.18	11.18	11.16	-	602
Sep 10, 2026	11.18	11.18	11.18	11.18	11.16	-	1,184
Sep 9, 2026	11.18	11.95	11.18	11.18	11.16	-	650
Sep 4, 2026	11.18	11.18	11.18	11.18	11.16	7.91%	838
Sep 2, 2026	10.36	10.36	10.36	10.36	10.34	-7.33%	588
Sep 1, 2026	11.18	11.18	11.18	11.18	11.16	7.92%	1,469
Aug 31, 2026	10.80	10.80	10.36	10.36	10.34	-7.33%	1,309
Aug 28, 2026	11.18	11.18	11.18	11.18	11.16	-	590
Aug 25, 2026	10.44	11.18	10.44	11.18	11.16	-	643
Aug 24, 2026	11.18	11.18	11.18	11.18	11.16	-	139
Aug 21, 2026	11.18	11.18	11.18	11.18	11.16	7.07%	1,177
Aug 20, 2026	10.44	10.44	10.44	10.44	10.43	-3.34%	646
Aug 19, 2026	10.80	10.80	10.80	10.80	10.79	-3.37%	688
Aug 18, 2026	12.00	12.00	11.18	11.18	11.16	-5.97%	221
Aug 17, 2026	11.89	11.89	11.89	11.89	11.87	14.77%	403
Aug 14, 2026	12.01	12.01	10.36	10.36	10.34	-13.59%	988
Aug 13, 2026	11.16	11.99	11.16	11.99	11.97	11.43%	1,716
Aug 12, 2026	10.76	10.76	10.76	10.76	10.74	0.09%	1,096
Aug 11, 2026	10.40	10.75	10.40	10.75	10.73	-3.33%	1,364
Aug 10, 2026	11.58	11.58	11.12	11.12	11.10	-17.51%	980
Aug 7, 2026	13.48	13.48	10.75	13.48	13.46	19.29%	1,040
Aug 6, 2026	11.80	11.80	11.30	11.30	11.28	-1.31%	489
Aug 5, 2026	13.69	13.69	11.45	11.45	11.43	-1.29%	389