Skip to main content
Lobo EV Technologies Ltd. (LOBO)
NASDAQ: LOBO · Real-Time Price · USD
2.040
+0.150 (7.94%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.852.071.851.891.890.53%7,672
Sep 24, 20241.941.991.771.881.88-2.08%26,815
Sep 23, 20241.461.991.361.921.9222.61%22,500
Sep 20, 20241.681.691.351.571.57-2.13%20,938
Sep 19, 20241.821.821.581.601.600.63%14,119
Sep 18, 20241.801.801.591.591.591.79%1,950
Sep 17, 20241.761.761.551.561.56-13.22%17,991
Sep 16, 20241.771.811.661.801.80-3.23%3,782
Sep 13, 20241.852.001.851.861.86-3.63%7,141
Sep 12, 20241.902.051.831.931.931.58%3,305
Sep 11, 20241.981.981.811.901.90-2.56%17,646
Sep 10, 20241.761.961.751.951.953.17%83,974
Sep 9, 20242.122.131.891.891.89-10.85%7,203
Sep 6, 20242.252.252.122.122.12-2.53%2,208
Sep 5, 20242.242.402.152.182.18-7.84%11,997
Sep 4, 20242.462.462.212.362.36-2.88%17,549
Sep 3, 20242.282.452.122.432.438.24%7,206
Aug 30, 20242.102.262.072.252.256.85%2,191
Aug 29, 20242.102.202.032.102.100.53%9,359
Aug 28, 20242.152.172.042.092.09-4.13%11,740
Aug 27, 20242.152.182.052.182.182.59%7,272
Aug 26, 20242.182.182.062.132.13-1.16%1,744
Aug 23, 20242.332.332.112.152.15-6.52%8,217
Aug 22, 20242.252.692.072.302.301.10%7,809
Aug 21, 20242.332.332.022.282.28-5.68%6,700
Aug 20, 20242.442.442.412.412.410.50%6,689
Aug 19, 20242.562.562.402.402.40-3.23%1,259
Aug 16, 20242.442.482.332.482.480.81%3,662
Aug 15, 20242.682.702.462.462.463.80%14,734
Aug 14, 20242.622.622.342.372.37-7.78%4,036
Aug 13, 20242.732.732.572.572.574.90%2,813
Aug 12, 20242.792.872.302.452.45-11.23%44,482
Aug 9, 20243.053.052.602.762.769.52%93,753
Aug 8, 20242.672.672.502.522.520.80%3,499
Aug 7, 20242.452.642.452.502.50-1.19%5,975
Aug 6, 20242.442.792.442.532.53-1.56%4,964
Aug 5, 20242.622.622.442.572.57-6.03%9,458
Aug 2, 20242.692.782.532.742.743.60%10,891
Aug 1, 20242.702.742.542.642.64-4.00%2,788
Jul 31, 20242.772.812.662.752.754.44%12,871
Jul 30, 20242.612.702.552.632.632.05%9,337
Jul 29, 20242.682.682.582.582.58-2.27%6,691
Jul 26, 20242.622.652.622.642.641.34%9,830
Jul 25, 20242.582.612.572.612.61-2.25%1,106
Jul 24, 20242.732.732.612.672.672.50%14,793
Jul 23, 20242.322.692.322.602.609.24%28,364
Jul 22, 20242.482.482.002.382.38-4.15%19,350
Jul 19, 20242.642.642.412.482.48-0.68%2,753
Jul 18, 20242.702.702.412.502.50-5.84%6,345
Jul 17, 20242.732.802.552.662.66-1.67%10,281
Jul 16, 20242.732.842.702.702.70-2.17%18,310
Jul 15, 20242.782.942.722.762.76-2.82%15,610
Jul 12, 20242.692.842.652.842.845.58%8,467
Jul 11, 20242.812.932.682.692.69-3.34%5,572
Jul 10, 20242.992.992.762.782.78-5.02%12,191
Jul 9, 20242.892.962.632.932.936.55%3,505
Jul 8, 20242.873.002.742.752.75-3.00%25,516
Jul 5, 20242.852.952.742.842.84-2.24%15,665
Jul 3, 20242.942.972.832.902.903.94%4,889
Jul 2, 20242.712.902.712.792.790.18%4,982
Jul 1, 20242.662.842.562.792.79-2.28%2,105
Jun 28, 20242.562.892.502.852.857.91%6,629
Jun 27, 20242.892.892.442.642.64-6.68%11,011
Jun 26, 20242.602.832.502.832.8314.57%5,055
Jun 25, 20242.582.782.442.472.47-3.89%6,899
Jun 24, 20242.502.702.432.572.572.39%10,907
Jun 21, 20242.522.592.372.512.51-3.09%30,289
Jun 20, 20242.143.232.132.592.5929.50%264,614
Jun 18, 20242.032.141.762.002.00-2.91%56,435
Jun 17, 20242.272.272.022.062.06-8.85%13,156
Jun 14, 20242.462.462.262.262.26-5.83%4,617
Jun 13, 20242.402.452.332.402.404.80%10,187
Jun 12, 20242.532.612.292.292.29-12.26%12,726
Jun 11, 20242.502.692.502.612.613.98%4,725
Jun 10, 20242.692.692.442.512.512.45%2,450
Jun 7, 20242.572.592.402.452.45-8.24%18,006
Jun 6, 20242.762.862.652.672.671.14%13,004
Jun 5, 20242.352.702.352.642.64-2.22%8,680
Jun 4, 20242.182.722.182.702.704.49%65,782
Jun 3, 20242.462.602.382.582.582.95%5,270
May 31, 20242.602.602.402.512.51-1.18%6,797
May 30, 20242.622.702.532.542.54-2.68%9,435
May 29, 20242.562.722.502.612.610.38%12,182
May 28, 20242.842.852.502.602.60-6.47%26,210
May 24, 20242.983.102.762.782.78-4.79%22,045
May 23, 20242.953.212.832.922.92-3.63%25,695
May 22, 20243.233.332.953.033.03-6.77%23,208
May 21, 20243.293.403.173.253.25-1.81%21,175
May 20, 20243.433.453.273.313.312.64%15,932
May 17, 20243.213.383.143.233.234.03%31,558
May 16, 20243.263.263.103.103.10-4.62%6,429
May 15, 20243.003.252.803.253.2514.44%16,917
May 14, 20242.933.122.752.842.84-4.22%14,588
May 13, 20243.113.112.902.972.97-1.50%11,920
May 10, 20243.153.153.003.013.01-1.63%12,506
May 9, 20243.233.233.053.063.060.99%12,188
May 8, 20243.113.243.003.033.03-5.02%17,537
May 7, 20243.113.193.113.193.193.91%5,856
May 6, 20243.253.253.053.073.07-4.36%7,831
May 3, 20243.193.213.023.213.215.94%5,973