Skip to main content
Lobo EV Technologies Ltd. (LOBO)
NASDAQ: LOBO · Real-Time Price · USD
1.500
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

Lobo EV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.481.601.461.501.50-9,795
Feb 20, 20251.441.501.411.501.505.63%6,990
Feb 19, 20251.521.521.391.421.42-6.58%5,169
Feb 18, 20251.731.731.481.521.52-3.31%5,568
Feb 14, 20251.631.661.571.571.57-1.75%4,085
Feb 13, 20251.701.701.601.601.603.23%2,753
Feb 12, 20251.491.941.451.551.557.27%45,224
Feb 11, 20251.401.451.401.451.452.48%2,643
Feb 10, 20251.401.471.401.411.41-2,848
Feb 7, 20251.431.431.411.411.410.14%3,554
Feb 6, 20251.511.511.401.411.41-2.90%8,733
Feb 5, 20251.401.451.401.451.45-1.76%5,293
Feb 4, 20251.411.481.411.481.48-1.60%2,057
Feb 3, 20251.501.501.501.501.502.04%1,636
Jan 31, 20251.391.511.391.471.474.26%14,711
Jan 30, 20251.401.481.401.411.411.44%27,486
Jan 29, 20251.391.431.391.391.39-0.71%10,022
Jan 28, 20251.501.591.401.401.40-9.09%6,316
Jan 27, 20251.591.641.531.541.54-9.41%4,224
Jan 24, 20251.611.701.501.701.70-2.86%20,603
Jan 23, 20251.781.791.611.751.758.70%19,230
Jan 22, 20251.801.801.321.611.61-9.55%68,328
Jan 21, 20251.771.781.721.781.78-0.56%3,717
Jan 17, 20251.791.791.751.791.79-2,649
Jan 16, 20251.651.791.611.791.799.82%11,098
Jan 15, 20251.731.731.561.631.63-3.03%7,644
Jan 14, 20251.641.761.641.681.68-2.27%1,986
Jan 13, 20251.811.881.721.721.72-4.97%18,445
Jan 10, 20251.951.991.811.811.81-10,972
Jan 8, 20251.991.991.801.811.81-7.18%6,284
Jan 7, 20251.961.961.871.951.95-1.02%19,191
Jan 6, 20252.002.011.831.971.973.68%26,165
Jan 3, 20251.901.991.901.901.904.40%8,484
Jan 2, 20251.811.851.801.821.820.83%15,373
Dec 31, 20241.691.871.691.811.81-3.99%43,874
Dec 30, 20241.851.931.781.881.88-3.59%4,280
Dec 27, 20241.801.951.801.951.955.98%5,443
Dec 26, 20241.891.961.801.841.842.22%10,878
Dec 24, 20241.772.351.731.801.802.86%48,566
Dec 23, 20241.881.891.751.751.75-5.41%16,234
Dec 20, 20241.871.961.851.851.85-1.07%3,301
Dec 19, 20242.022.101.871.871.87-1.84%18,900
Dec 18, 20242.002.181.891.911.91-4.75%17,168
Dec 17, 20242.102.101.982.002.00-2.91%22,295
Dec 16, 20242.142.191.952.062.06-1.44%82,065
Dec 13, 20242.212.212.062.092.09-0.76%4,390
Dec 12, 20242.192.192.112.112.11-4.23%3,761
Dec 11, 20242.392.392.132.202.20-8.38%5,959
Dec 10, 20242.242.402.052.402.409.39%28,549
Dec 9, 20242.102.382.072.192.196.76%6,890
Dec 6, 20242.222.222.002.062.06-2.14%11,079
Dec 5, 20242.192.262.102.102.10-0.43%4,886
Dec 4, 20242.222.222.102.112.11-0.52%9,141
Dec 3, 20242.292.292.092.122.12-4.07%3,098
Dec 2, 20242.022.232.022.212.217.28%5,895
Nov 29, 20242.382.382.062.062.06-7.21%5,108
Nov 27, 20242.472.472.222.222.22-5.93%11,888
Nov 26, 20242.232.362.162.362.3614.56%12,175
Nov 25, 20242.302.302.062.062.06-0.48%3,872
Nov 22, 20242.162.322.002.072.07-10.78%9,573
Nov 21, 20242.102.321.892.322.329.95%39,694
Nov 20, 20242.142.242.102.112.11-1.40%19,095
Nov 19, 20242.182.502.112.142.14-28,530
Nov 18, 20242.162.302.012.142.14-0.93%43,165
Nov 15, 20242.362.382.102.162.16-8.86%20,753
Nov 14, 20242.522.522.342.372.37-3.66%23,325
Nov 13, 20242.362.462.322.462.462.07%11,338
Nov 12, 20242.402.612.332.412.41-20,035
Nov 11, 20242.522.532.222.412.41-5.12%26,843
Nov 8, 20242.452.552.452.542.542.01%21,871
Nov 7, 20242.452.592.272.492.491.63%42,494
Nov 6, 20242.452.542.452.452.451.70%8,467
Nov 5, 20242.542.562.402.412.410.37%16,669
Nov 4, 20242.482.552.332.402.40-4.00%22,015
Nov 1, 20242.312.502.312.502.508.23%4,625
Oct 31, 20242.482.482.212.312.31-9.77%24,967
Oct 30, 20242.642.942.452.562.564.49%26,578
Oct 29, 20242.622.622.302.452.45-11.55%28,825
Oct 28, 20242.872.902.612.772.772.21%12,035
Oct 25, 20242.522.812.522.712.713.04%21,827
Oct 24, 20242.562.722.562.632.631.94%11,152
Oct 23, 20242.932.942.422.582.58-12.24%49,584
Oct 22, 20242.303.002.302.942.9428.38%135,944
Oct 21, 20242.532.532.292.292.29-10.89%12,158
Oct 18, 20242.562.702.412.572.57-0.39%44,354
Oct 17, 20242.652.822.522.582.580.62%56,849
Oct 16, 20242.652.682.292.562.560.16%13,598
Oct 15, 20242.622.622.502.562.56-2.48%6,022
Oct 14, 20242.752.852.102.632.63-4.55%39,071
Oct 11, 20242.782.892.752.752.75-1.08%30,155
Oct 10, 20243.053.052.702.782.78-5.76%76,418
Oct 9, 20242.983.292.902.952.95-6.05%101,085
Oct 8, 20243.093.392.653.143.14-1.88%149,911
Oct 7, 20242.123.522.123.203.2056.86%1,385,860
Oct 4, 20242.082.192.002.042.042.51%11,048
Oct 3, 20241.972.151.961.991.998.15%9,849
Oct 2, 20242.092.091.811.841.84-5.64%20,459
Oct 1, 20241.962.061.951.951.950.98%4,655
Sep 30, 20241.892.101.891.931.932.71%36,857
Sep 27, 20241.892.031.871.881.88-7.84%5,737