Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.42	0.44	0.42	0.44	-	-2.24%	16,116
Mar 31, 2026	0.40	0.45	0.40	0.45	0.45	4.68%	15,473
Mar 30, 2026	0.43	0.43	0.40	0.43	0.43	-1.15%	26,415
Mar 27, 2026	0.40	0.44	0.40	0.43	0.43	0.21%	28,302
Mar 26, 2026	0.40	0.45	0.39	0.43	0.43	-3.13%	82,053
Mar 25, 2026	0.41	0.45	0.41	0.45	0.45	9.29%	45,698
Mar 24, 2026	0.40	0.44	0.36	0.41	0.41	-21.16%	377,848
Mar 23, 2026	0.49	0.52	0.49	0.52	0.52	0.76%	15,173
Mar 20, 2026	0.53	0.53	0.49	0.52	0.52	-4.27%	30,222
Mar 19, 2026	0.57	0.58	0.52	0.54	0.54	-7.13%	50,995
Mar 18, 2026	0.58	0.60	0.58	0.58	0.58	-1.56%	225,695
Mar 17, 2026	0.55	0.64	0.54	0.59	0.59	11.27%	205,591
Mar 16, 2026	0.51	0.53	0.49	0.53	0.53	-	37,402
Mar 13, 2026	0.56	0.56	0.53	0.53	0.53	-2.25%	11,650
Mar 12, 2026	0.55	0.56	0.54	0.54	0.54	-1.81%	28,897
Mar 11, 2026	0.55	0.57	0.53	0.55	0.55	0.38%	22,704
Mar 10, 2026	0.55	0.56	0.53	0.55	0.55	0.84%	4,301
Mar 9, 2026	0.51	0.55	0.50	0.55	0.55	0.68%	74,853
Mar 6, 2026	0.53	0.54	0.52	0.54	0.54	3.63%	2,204
Mar 5, 2026	0.55	0.55	0.50	0.52	0.52	-4.96%	26,739
Mar 4, 2026	0.53	0.55	0.52	0.55	0.55	1.10%	13,325
Mar 3, 2026	0.53	0.54	0.51	0.54	0.54	-2.68%	9,592
Mar 2, 2026	0.49	0.56	0.49	0.56	0.56	4.78%	46,636
Feb 27, 2026	0.55	0.55	0.52	0.53	0.53	-5.81%	9,040
Feb 26, 2026	0.58	0.58	0.52	0.57	0.57	-2.18%	4,076
Feb 25, 2026	0.55	0.58	0.55	0.58	0.58	5.27%	10,079
Feb 24, 2026	0.53	0.55	0.49	0.55	0.55	4.21%	13,164
Feb 23, 2026	0.48	0.53	0.48	0.53	0.53	0.06%	14,706
Feb 20, 2026	0.52	0.53	0.49	0.53	0.53	-1.01%	14,154
Feb 19, 2026	0.55	0.55	0.52	0.53	0.53	-1.31%	10,731
Feb 18, 2026	0.55	0.55	0.51	0.54	0.54	-5.61%	21,286
Feb 17, 2026	0.55	0.57	0.55	0.57	0.57	-0.92%	5,580
Feb 13, 2026	0.56	0.58	0.56	0.58	0.58	-0.94%	10,725
Feb 12, 2026	0.55	0.58	0.55	0.58	0.58	-2.61%	4,020
Feb 11, 2026	0.58	0.60	0.57	0.60	0.60	0.47%	15,055
Feb 10, 2026	0.56	0.60	0.56	0.60	0.60	-0.91%	28,396
Feb 9, 2026	0.58	0.62	0.57	0.60	0.60	-3.03%	51,772
Feb 6, 2026	0.59	0.64	0.58	0.62	0.62	1.36%	50,542
Feb 5, 2026	0.58	0.64	0.57	0.61	0.61	2.12%	90,454
Feb 4, 2026	0.60	0.62	0.59	0.60	0.60	-0.15%	20,817
Feb 3, 2026	0.60	0.64	0.59	0.60	0.60	0.25%	44,139
Feb 2, 2026	0.58	0.61	0.58	0.60	0.60	-3.37%	51,080
Jan 30, 2026	0.61	0.65	0.60	0.62	0.62	0.81%	725,229
Jan 29, 2026	0.68	0.74	0.60	0.61	0.61	-6.85%	180,249
Jan 28, 2026	0.62	0.66	0.61	0.66	0.66	8.11%	71,538
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