Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.51	0.55	0.50	0.55	0.55	0.68%	74,853
Mar 6, 2026	0.53	0.54	0.52	0.54	0.54	3.63%	2,204
Mar 5, 2026	0.55	0.55	0.50	0.52	0.52	-4.96%	26,739
Mar 4, 2026	0.53	0.55	0.52	0.55	0.55	1.10%	13,325
Mar 3, 2026	0.53	0.54	0.51	0.54	0.54	-2.68%	9,592
Mar 2, 2026	0.49	0.56	0.49	0.56	0.56	4.78%	46,636
Feb 27, 2026	0.55	0.55	0.52	0.53	0.53	-5.81%	9,040
Feb 26, 2026	0.58	0.58	0.52	0.57	0.57	-2.18%	4,076
Feb 25, 2026	0.55	0.58	0.55	0.58	0.58	5.27%	10,079
Feb 24, 2026	0.53	0.55	0.49	0.55	0.55	4.21%	13,164
Feb 23, 2026	0.48	0.53	0.48	0.53	0.53	0.06%	14,706
Feb 20, 2026	0.52	0.53	0.49	0.53	0.53	-1.01%	14,154
Feb 19, 2026	0.55	0.55	0.52	0.53	0.53	-1.31%	10,731
Feb 18, 2026	0.55	0.55	0.51	0.54	0.54	-5.61%	21,286
Feb 17, 2026	0.55	0.57	0.55	0.57	0.57	-0.92%	5,580
Feb 13, 2026	0.56	0.58	0.56	0.58	0.58	-0.94%	10,725
Feb 12, 2026	0.55	0.58	0.55	0.58	0.58	-2.61%	4,020
Feb 11, 2026	0.58	0.60	0.57	0.60	0.60	0.47%	15,055
Feb 10, 2026	0.56	0.60	0.56	0.60	0.60	-0.91%	28,396
Feb 9, 2026	0.58	0.62	0.57	0.60	0.60	-3.03%	51,772
Feb 6, 2026	0.59	0.64	0.58	0.62	0.62	1.36%	50,542
Feb 5, 2026	0.58	0.64	0.57	0.61	0.61	2.12%	90,454
Feb 4, 2026	0.60	0.62	0.59	0.60	0.60	-0.15%	20,817
Feb 3, 2026	0.60	0.64	0.59	0.60	0.60	0.25%	44,139
Feb 2, 2026	0.58	0.61	0.58	0.60	0.60	-3.37%	51,080
Jan 30, 2026	0.61	0.65	0.60	0.62	0.62	0.81%	725,229
Jan 29, 2026	0.68	0.74	0.60	0.61	0.61	-6.85%	180,249
Jan 28, 2026	0.62	0.66	0.61	0.66	0.66	8.11%	71,538
Jan 27, 2026	0.58	0.65	0.58	0.61	0.61	2.01%	149,815
Jan 26, 2026	0.60	0.60	0.57	0.60	0.60	-0.99%	25,190
Jan 23, 2026	0.58	0.61	0.58	0.60	0.60	0.50%	11,129
Jan 22, 2026	0.56	0.61	0.56	0.60	0.60	1.93%	41,199
Jan 21, 2026	0.57	0.59	0.57	0.59	0.59	2.54%	41,909
Jan 20, 2026	0.58	0.59	0.55	0.58	0.58	-2.71%	60,755
Jan 16, 2026	0.61	0.63	0.59	0.59	0.59	1.67%	58,802
Jan 15, 2026	0.60	0.60	0.58	0.58	0.58	1.10%	26,558
Jan 14, 2026	0.61	0.62	0.57	0.58	0.58	-6.50%	32,980
Jan 13, 2026	0.60	0.62	0.59	0.62	0.62	2.18%	13,244
Jan 12, 2026	0.63	0.63	0.60	0.60	0.60	-0.59%	36,552
Jan 9, 2026	0.60	0.62	0.60	0.61	0.61	0.98%	33,120
Jan 8, 2026	0.64	0.65	0.56	0.60	0.60	-9.59%	379,634
Jan 7, 2026	0.64	0.67	0.64	0.66	0.66	5.09%	38,519
Jan 6, 2026	0.65	0.65	0.61	0.63	0.63	-3.12%	77,507
Jan 5, 2026	0.62	0.66	0.62	0.65	0.65	2.34%	45,375
Jan 2, 2026	0.60	0.64	0.59	0.64	0.64	3.82%	46,981
Dec 31, 2025	0.59	0.62	0.57	0.61	0.61	-1.73%	54,563
Dec 30, 2025	0.62	0.64	0.59	0.62	0.62	-1.79%	166,620
Dec 29, 2025	0.68	0.68	0.63	0.64	0.64	-7.94%	87,158
Dec 26, 2025	0.61	0.70	0.61	0.69	0.69	4.01%	92,270
Dec 24, 2025	0.67	0.68	0.65	0.66	0.66	-0.67%	47,669