Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.58	0.65	0.58	0.61	0.61	2.01%	149,815
Jan 26, 2026	0.60	0.60	0.57	0.60	0.60	-0.99%	25,190
Jan 23, 2026	0.58	0.61	0.58	0.60	0.60	0.50%	11,129
Jan 22, 2026	0.56	0.61	0.56	0.60	0.60	1.93%	41,199
Jan 21, 2026	0.57	0.59	0.57	0.59	0.59	2.54%	41,909
Jan 20, 2026	0.58	0.59	0.55	0.58	0.58	-2.71%	60,755
Jan 16, 2026	0.61	0.63	0.59	0.59	0.59	1.67%	58,802
Jan 15, 2026	0.60	0.60	0.58	0.58	0.58	1.10%	26,558
Jan 14, 2026	0.61	0.62	0.57	0.58	0.58	-6.50%	32,980
Jan 13, 2026	0.60	0.62	0.59	0.62	0.62	2.18%	13,244
Jan 12, 2026	0.63	0.63	0.60	0.60	0.60	-0.59%	36,552
Jan 9, 2026	0.60	0.62	0.60	0.61	0.61	0.98%	33,120
Jan 8, 2026	0.64	0.65	0.56	0.60	0.60	-9.59%	379,634
Jan 7, 2026	0.64	0.67	0.64	0.66	0.66	5.09%	38,519
Jan 6, 2026	0.65	0.65	0.61	0.63	0.63	-3.12%	77,507
Jan 5, 2026	0.62	0.66	0.62	0.65	0.65	2.34%	45,375
Jan 2, 2026	0.60	0.64	0.59	0.64	0.64	3.82%	46,981
Dec 31, 2025	0.59	0.62	0.57	0.61	0.61	-1.73%	54,563
Dec 30, 2025	0.62	0.64	0.59	0.62	0.62	-1.79%	166,620
Dec 29, 2025	0.68	0.68	0.63	0.64	0.64	-7.94%	87,158
Dec 26, 2025	0.61	0.70	0.61	0.69	0.69	4.01%	92,270
Dec 24, 2025	0.67	0.68	0.65	0.66	0.66	-0.67%	47,669
Dec 23, 2025	0.68	0.72	0.67	0.67	0.67	-4.64%	36,550
Dec 22, 2025	0.70	0.71	0.68	0.70	0.70	0.60%	40,278
Dec 19, 2025	0.68	0.71	0.65	0.70	0.70	-2.78%	73,306
Dec 18, 2025	0.69	0.76	0.69	0.72	0.72	2.90%	136,423
Dec 17, 2025	0.75	0.75	0.67	0.70	0.70	-8.01%	228,132
Dec 16, 2025	0.79	0.79	0.74	0.76	0.76	-6.02%	115,701
Dec 15, 2025	0.90	0.93	0.75	0.81	0.81	-19.41%	413,773
Dec 12, 2025	0.90	1.00	0.82	1.00	1.00	13.83%	794,107
Dec 11, 2025	0.84	0.92	0.83	0.88	0.88	3.25%	239,870
Dec 10, 2025	0.92	0.92	0.85	0.85	0.85	-10.53%	125,918
Dec 9, 2025	0.90	0.96	0.84	0.95	0.95	1.60%	502,986
Dec 8, 2025	0.86	0.96	0.78	0.94	0.94	9.36%	337,132
Dec 5, 2025	0.86	0.86	0.82	0.86	0.86	0.12%	74,230
Dec 4, 2025	0.80	0.88	0.80	0.85	0.85	7.02%	278,625
Dec 3, 2025	0.81	0.84	0.75	0.80	0.80	-5.67%	294,057
Dec 2, 2025	0.74	0.88	0.74	0.85	0.85	16.51%	1,119,968
Dec 1, 2025	0.67	0.86	0.66	0.73	0.73	11.13%	2,023,734
Nov 28, 2025	0.56	0.72	0.55	0.65	0.65	20.78%	750,074
Nov 26, 2025	0.54	0.56	0.54	0.54	0.54	-0.18%	392,038
Nov 25, 2025	0.52	0.54	0.51	0.54	0.54	4.90%	362,214
Nov 24, 2025	0.49	0.53	0.49	0.52	0.52	0.64%	376,511
Nov 21, 2025	0.51	0.54	0.50	0.51	0.51	1.22%	702,712
Nov 20, 2025	0.48	0.53	0.48	0.51	0.51	-0.53%	1,257,720
Nov 19, 2025	0.46	0.52	0.46	0.51	0.51	1.35%	2,556,014
Nov 18, 2025	0.49	0.66	0.45	0.50	0.50	27.76%	123,108,959
Nov 17, 2025	0.63	0.69	0.38	0.39	0.39	-39.42%	633,972
Nov 14, 2025	0.62	0.65	0.62	0.65	0.65	-0.26%	32,057
Nov 13, 2025	0.66	0.69	0.65	0.65	0.65	-3.47%	38,040