Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.54	0.56	0.54	0.54	0.54	-0.18%	392,038
Nov 25, 2025	0.52	0.54	0.51	0.54	0.54	4.90%	362,214
Nov 24, 2025	0.49	0.53	0.49	0.52	0.52	0.64%	376,511
Nov 21, 2025	0.51	0.54	0.50	0.51	0.51	1.22%	702,712
Nov 20, 2025	0.48	0.53	0.48	0.51	0.51	-0.53%	1,257,720
Nov 19, 2025	0.46	0.52	0.46	0.51	0.51	1.35%	2,556,014
Nov 18, 2025	0.49	0.66	0.45	0.50	0.50	27.76%	123,108,959
Nov 17, 2025	0.63	0.69	0.38	0.39	0.39	-39.42%	633,972
Nov 14, 2025	0.62	0.65	0.62	0.65	0.65	-0.26%	32,057
Nov 13, 2025	0.66	0.69	0.65	0.65	0.65	-3.47%	38,040
Nov 12, 2025	0.66	0.68	0.66	0.68	0.68	-0.66%	20,361
Nov 11, 2025	0.66	0.68	0.62	0.68	0.68	3.30%	92,809
Nov 10, 2025	0.73	0.73	0.66	0.66	0.66	-10.39%	112,122
Nov 7, 2025	0.73	0.75	0.71	0.73	0.73	-2.81%	82,733
Nov 6, 2025	0.84	0.84	0.72	0.76	0.76	-12.16%	93,405
Nov 5, 2025	0.86	0.99	0.83	0.86	0.86	1.61%	56,510
Nov 4, 2025	0.83	0.87	0.81	0.85	0.85	0.70%	92,300
Nov 3, 2025	1.05	1.06	0.80	0.84	0.84	-22.18%	362,302
Oct 31, 2025	1.10	1.10	1.08	1.08	1.08	-0.92%	57,913
Oct 30, 2025	1.08	1.14	1.08	1.09	1.09	-1.80%	92,415
Oct 29, 2025	1.06	1.16	1.04	1.11	1.11	5.71%	408,311
Oct 28, 2025	1.08	1.08	1.05	1.05	1.05	-2.78%	109,807
Oct 27, 2025	1.07	1.12	1.00	1.08	1.08	-0.92%	334,115
Oct 24, 2025	1.12	1.15	1.07	1.09	1.09	-6.03%	306,919
Oct 23, 2025	1.10	1.16	1.05	1.16	1.16	8.41%	272,744
Oct 22, 2025	1.16	1.19	1.05	1.07	1.07	-2.73%	897,528
Oct 21, 2025	1.10	1.12	1.00	1.10	1.10	2.80%	553,796
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