Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	1.10	1.12	1.00	1.10	-	2.34%	493,449
Oct 20, 2025	1.06	1.10	1.02	1.07	1.07	0.94%	420,197
Oct 17, 2025	1.04	1.10	0.89	1.06	1.06	-6.19%	1,547,861
Oct 16, 2025	1.00	1.21	1.00	1.13	1.13	21.51%	16,590,289
Oct 15, 2025	0.84	1.00	0.83	0.93	0.93	12.85%	728,900
Oct 14, 2025	0.81	0.85	0.80	0.82	0.82	1.10%	155,233
Oct 13, 2025	0.77	0.83	0.77	0.82	0.82	2.16%	138,685
Oct 10, 2025	0.77	0.82	0.77	0.80	0.80	0.97%	242,132
Oct 9, 2025	0.81	0.81	0.76	0.79	0.79	0.03%	150,351
Oct 8, 2025	0.81	0.82	0.77	0.79	0.79	-1.19%	129,204
Oct 7, 2025	0.80	0.83	0.76	0.80	0.80	-0.21%	222,630
Oct 6, 2025	0.76	0.88	0.74	0.80	0.80	6.08%	405,521
Oct 3, 2025	0.76	0.79	0.71	0.76	0.76	0.71%	420,044
Oct 2, 2025	0.74	0.78	0.72	0.75	0.75	6.76%	306,978
Oct 1, 2025	0.67	0.72	0.64	0.70	0.70	4.52%	174,484
Sep 30, 2025	0.65	0.68	0.65	0.67	0.67	2.72%	144,574
Sep 29, 2025	0.66	0.69	0.65	0.65	0.65	0.66%	65,361
Sep 26, 2025	0.66	0.68	0.63	0.65	0.65	0.03%	105,201
Sep 25, 2025	0.72	0.72	0.61	0.65	0.65	-7.17%	284,431
Sep 24, 2025	0.72	0.74	0.69	0.70	0.70	-1.07%	361,277
Sep 23, 2025	0.70	0.72	0.70	0.71	0.71	3.89%	243,590
Sep 22, 2025	0.68	0.71	0.65	0.68	0.68	2.02%	412,576
Sep 19, 2025	0.66	0.72	0.66	0.67	0.67	-1.82%	256,103
Sep 18, 2025	0.63	0.71	0.60	0.68	0.68	11.27%	579,745
Sep 17, 2025	0.63	0.64	0.59	0.61	0.61	-6.63%	345,918
Sep 16, 2025	0.66	0.67	0.62	0.65	0.65	-0.92%	624,258
Sep 15, 2025	0.64	0.69	0.62	0.66	0.66	2.82%	302,374
Sep 12, 2025	0.61	0.67	0.61	0.64	0.64	5.10%	463,357
Sep 11, 2025	0.63	0.65	0.59	0.61	0.61	-2.96%	756,633
Sep 10, 2025	0.60	0.68	0.58	0.63	0.63	7.69%	1,062,292
Sep 9, 2025	0.56	0.61	0.55	0.59	0.59	5.33%	3,402,551
Sep 8, 2025	0.54	0.57	0.53	0.56	0.56	4.79%	247,733
Sep 5, 2025	0.52	0.55	0.50	0.53	0.53	0.55%	272,318
Sep 4, 2025	0.60	0.60	0.53	0.53	0.53	-8.85%	383,971
Sep 3, 2025	0.52	0.59	0.52	0.58	0.58	10.81%	539,306
Sep 2, 2025	0.51	0.53	0.51	0.52	0.52	2.23%	98,897
Aug 29, 2025	0.54	0.56	0.51	0.51	0.51	-7.18%	164,133
Aug 28, 2025	0.48	0.57	0.48	0.55	0.55	8.93%	311,910
Aug 27, 2025	0.53	0.53	0.50	0.50	0.50	-4.28%	255,746
Aug 26, 2025	0.53	0.55	0.51	0.53	0.53	-2.31%	231,802
Aug 25, 2025	0.55	0.57	0.53	0.54	0.54	-0.95%	186,062
Aug 22, 2025	0.55	0.59	0.45	0.55	0.55	-3.96%	991,639
Aug 21, 2025	0.56	0.58	0.56	0.57	0.57	-1.36%	196,104
Aug 20, 2025	0.61	0.62	0.56	0.58	0.58	-4.92%	196,749
Aug 19, 2025	0.63	0.65	0.59	0.61	0.61	-5.57%	214,247
Aug 18, 2025	0.61	0.65	0.60	0.64	0.64	2.25%	424,916
Aug 15, 2025	0.60	0.64	0.56	0.63	0.63	1.79%	364,860
Aug 14, 2025	0.61	0.63	0.57	0.62	0.62	-3.10%	488,088
Aug 13, 2025	0.67	0.71	0.62	0.64	0.64	-6.10%	680,347
Aug 12, 2025	0.68	0.70	0.66	0.68	0.68	-1.93%	472,906