LOBLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	11.15	12.42	11.15	12.42	12.40	13.52%	20,829
Apr 28, 2026	10.94	10.94	10.94	10.94	10.92	-0.13%	6,400
Apr 24, 2026	10.95	10.95	10.95	10.95	10.93	9.50%	269
Apr 20, 2026	10.00	10.00	10.00	10.00	9.99	-11.89%	100
Apr 17, 2026	11.35	11.35	11.35	11.35	11.33	3.18%	105
Apr 14, 2026	11.00	11.00	11.00	11.00	10.98	-4.35%	144
Apr 10, 2026	11.50	11.50	11.50	11.50	11.48	3.16%	269
Mar 26, 2026	11.15	11.15	11.15	11.15	11.13	-22.72%	100
Mar 16, 2026	14.44	14.44	14.44	14.44	14.40	27.00%	800
Mar 13, 2026	11.37	11.37	11.37	11.37	11.34	-5.25%	129
Feb 27, 2026	11.70	12.00	11.70	12.00	11.97	3.00%	3,316
Feb 26, 2026	11.65	11.65	11.65	11.65	11.62	-1.69%	174
Feb 25, 2026	11.85	11.85	11.85	11.85	11.82	-16.38%	656