Lobo EV Technologies Ltd. (LOBO)
NASDAQ: LOBO · Real-Time Price · USD
0.7777
+0.1574 (25.37%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Lobo EV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.65 | 0.78 | 0.59 | 0.73 | 0.73 | 17.70% | 63,103 |
| Apr 16, 2025 | 0.69 | 0.70 | 0.59 | 0.62 | 0.62 | -12.62% | 111,456 |
| Apr 15, 2025 | 0.59 | 0.72 | 0.56 | 0.71 | 0.71 | 20.73% | 56,287 |
| Apr 14, 2025 | 0.58 | 0.65 | 0.58 | 0.59 | 0.59 | 8.89% | 62,352 |
| Apr 11, 2025 | 0.48 | 0.57 | 0.48 | 0.54 | 0.54 | 12.48% | 20,541 |
| Apr 10, 2025 | 0.48 | 0.57 | 0.48 | 0.48 | 0.48 | -9.42% | 51,426 |
| Apr 9, 2025 | 0.53 | 0.62 | 0.46 | 0.53 | 0.53 | -3.86% | 210,050 |
| Apr 8, 2025 | 0.82 | 0.82 | 0.55 | 0.55 | 0.55 | -16.47% | 122,060 |
| Apr 7, 2025 | 0.96 | 0.96 | 0.66 | 0.66 | 0.66 | -25.01% | 76,219 |
| Apr 4, 2025 | 0.85 | 1.00 | 0.84 | 0.88 | 0.88 | 4.76% | 41,558 |
| Apr 3, 2025 | 0.83 | 0.96 | 0.83 | 0.84 | 0.84 | -13.39% | 18,473 |
| Apr 2, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 3,752 |
| Apr 1, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.17% | 1,712 |
| Mar 31, 2025 | 0.82 | 0.94 | 0.82 | 0.94 | 0.94 | 6.85% | 8,037 |
| Mar 28, 2025 | 0.97 | 1.03 | 0.80 | 0.88 | 0.88 | -17.71% | 56,663 |
| Mar 27, 2025 | 1.01 | 1.07 | 0.93 | 1.07 | 1.07 | 5.94% | 29,939 |
| Mar 26, 2025 | 1.10 | 1.14 | 1.01 | 1.01 | 1.01 | -10.62% | 24,435 |
| Mar 25, 2025 | 1.26 | 1.26 | 1.05 | 1.13 | 1.13 | -10.32% | 25,743 |
| Mar 24, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 1,056 |
| Mar 21, 2025 | 1.29 | 1.35 | 1.21 | 1.26 | 1.26 | - | 24,791 |
| Mar 20, 2025 | 1.17 | 1.29 | 1.10 | 1.26 | 1.26 | 7.69% | 42,159 |
| Mar 19, 2025 | 1.24 | 1.33 | 1.14 | 1.17 | 1.17 | -5.65% | 48,812 |
| Mar 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.25% | 600 |
| Mar 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.78% | 390 |
| Mar 14, 2025 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -3.28% | 6,392 |
| Mar 13, 2025 | 1.36 | 1.36 | 1.21 | 1.22 | 1.22 | 1.67% | 2,282 |
| Mar 12, 2025 | 1.18 | 1.30 | 1.18 | 1.20 | 1.20 | -0.83% | 19,736 |
| Mar 11, 2025 | 1.30 | 1.34 | 1.16 | 1.21 | 1.21 | -7.63% | 32,957 |
| Mar 10, 2025 | 1.24 | 1.36 | 1.15 | 1.31 | 1.31 | 6.50% | 47,961 |
| Mar 7, 2025 | 1.27 | 1.40 | 1.23 | 1.23 | 1.23 | -6.82% | 16,132 |
| Mar 6, 2025 | 1.36 | 1.41 | 1.32 | 1.32 | 1.32 | -3.65% | 3,220 |
| Mar 5, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 6.20% | 1,444 |
| Mar 4, 2025 | 1.26 | 1.38 | 1.26 | 1.29 | 1.29 | 4.88% | 4,072 |
| Mar 3, 2025 | 1.37 | 1.46 | 1.20 | 1.23 | 1.23 | -5.38% | 17,160 |
| Feb 28, 2025 | 1.34 | 1.36 | 1.25 | 1.30 | 1.30 | -6.47% | 22,715 |
| Feb 27, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | -2.11% | 7,364 |
| Feb 26, 2025 | 1.50 | 1.50 | 1.40 | 1.42 | 1.42 | -5.33% | 9,919 |
| Feb 25, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 3,743 |
| Feb 24, 2025 | 1.44 | 1.52 | 1.39 | 1.50 | 1.50 | - | 11,902 |
| Feb 21, 2025 | 1.48 | 1.60 | 1.46 | 1.50 | 1.50 | - | 9,795 |
| Feb 20, 2025 | 1.44 | 1.50 | 1.41 | 1.50 | 1.50 | 5.63% | 6,990 |
| Feb 19, 2025 | 1.52 | 1.52 | 1.39 | 1.42 | 1.42 | -6.58% | 5,169 |
| Feb 18, 2025 | 1.73 | 1.73 | 1.48 | 1.52 | 1.52 | -3.31% | 5,568 |
| Feb 14, 2025 | 1.63 | 1.66 | 1.57 | 1.57 | 1.57 | -1.75% | 4,085 |
| Feb 13, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | 3.23% | 2,753 |
| Feb 12, 2025 | 1.49 | 1.94 | 1.45 | 1.55 | 1.55 | 7.27% | 45,224 |
| Feb 11, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.48% | 2,643 |
| Feb 10, 2025 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | - | 2,848 |
| Feb 7, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 0.14% | 3,554 |
| Feb 6, 2025 | 1.51 | 1.51 | 1.40 | 1.41 | 1.41 | -2.90% | 8,733 |