Skip to main content
Lobo EV Technologies Ltd. (LOBO)
NASDAQ: LOBO · Real-Time Price · USD
1.850
-0.050 (-2.63%)
Dec 20, 2024, 4:00 PM EST - Market closed

Lobo EV Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.852.161.712.042.047.94%19,856
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