Lobo EV Technologies Ltd. (LOBO)
NASDAQ: LOBO · Real-Time Price · USD
0.4266
-0.0645 (-13.13%)
At close: Jul 24, 2025, 4:00 PM
0.4350
+0.0084 (1.97%)
After-hours: Jul 24, 2025, 7:31 PM EDT
Lobo EV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.50 | 0.50 | 0.46 | 0.45 | - | -7.96% | 496,438 |
| Jul 23, 2025 | 0.52 | 0.54 | 0.48 | 0.49 | 0.49 | -8.03% | 653,978 |
| Jul 22, 2025 | 0.60 | 0.63 | 0.52 | 0.53 | 0.53 | -8.49% | 1,582,467 |
| Jul 21, 2025 | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | 8.69% | 371,943 |
| Jul 18, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.96% | 285,221 |
| Jul 17, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 1.16% | 438,647 |
| Jul 16, 2025 | 0.58 | 0.60 | 0.51 | 0.53 | 0.53 | -6.26% | 3,016,558 |
| Jul 15, 2025 | 0.55 | 0.60 | 0.54 | 0.56 | 0.56 | -8.07% | 878,334 |
| Jul 14, 2025 | 0.50 | 0.75 | 0.48 | 0.61 | 0.61 | 23.96% | 7,244,975 |
| Jul 11, 2025 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -4.43% | 177,410 |
| Jul 10, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.25% | 71,141 |
| Jul 9, 2025 | 0.49 | 0.56 | 0.49 | 0.52 | 0.52 | 3.24% | 369,525 |
| Jul 8, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -0.04% | 258,627 |
| Jul 7, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -4.08% | 102,956 |
| Jul 3, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 0.50% | 108,825 |
| Jul 2, 2025 | 0.51 | 0.52 | 0.48 | 0.52 | 0.52 | 3.78% | 192,366 |
| Jul 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.40% | 81,290 |
| Jun 30, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -6.93% | 167,621 |
| Jun 27, 2025 | 0.52 | 0.57 | 0.50 | 0.53 | 0.53 | 5.97% | 157,885 |
| Jun 26, 2025 | 0.52 | 0.53 | 0.47 | 0.50 | 0.50 | -2.32% | 225,727 |
| Jun 25, 2025 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | -2.51% | 92,341 |
| Jun 24, 2025 | 0.50 | 0.54 | 0.48 | 0.53 | 0.53 | 5.68% | 361,387 |
| Jun 23, 2025 | 0.56 | 0.59 | 0.49 | 0.50 | 0.50 | -13.74% | 230,376 |
| Jun 20, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.56% | 125,075 |
| Jun 18, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -1.80% | 110,073 |
| Jun 17, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.58% | 71,525 |
| Jun 16, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | 0.55% | 78,773 |
| Jun 13, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -3.79% | 69,679 |
| Jun 12, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -5.23% | 91,743 |
| Jun 11, 2025 | 0.58 | 0.68 | 0.58 | 0.66 | 0.66 | 10.95% | 370,805 |
| Jun 10, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -2.16% | 153,190 |
| Jun 9, 2025 | 0.58 | 0.65 | 0.58 | 0.61 | 0.61 | -1.90% | 145,026 |
| Jun 6, 2025 | 0.62 | 0.66 | 0.59 | 0.62 | 0.62 | -1.21% | 179,726 |
| Jun 5, 2025 | 0.72 | 0.72 | 0.60 | 0.63 | 0.63 | -12.48% | 233,385 |
| Jun 4, 2025 | 0.70 | 0.73 | 0.68 | 0.72 | 0.72 | 4.96% | 192,013 |
| Jun 3, 2025 | 0.73 | 0.75 | 0.67 | 0.68 | 0.68 | -7.45% | 190,959 |
| Jun 2, 2025 | 0.71 | 0.76 | 0.71 | 0.74 | 0.74 | 2.19% | 95,677 |
| May 30, 2025 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -9.70% | 280,583 |
| May 29, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -3.61% | 177,932 |
| May 28, 2025 | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -7.78% | 405,848 |
| May 27, 2025 | 0.97 | 0.98 | 0.87 | 0.90 | 0.90 | -7.48% | 343,346 |
| May 23, 2025 | 1.02 | 1.05 | 0.96 | 0.97 | 0.97 | -5.55% | 217,725 |
| May 22, 2025 | 1.07 | 1.08 | 0.97 | 1.03 | 1.03 | -5.50% | 516,376 |
| May 21, 2025 | 1.15 | 1.19 | 1.06 | 1.09 | 1.09 | -9.17% | 648,240 |
| May 20, 2025 | 1.17 | 1.32 | 1.15 | 1.20 | 1.20 | 1.69% | 3,435,600 |
| May 19, 2025 | 1.02 | 1.22 | 0.99 | 1.18 | 1.18 | 10.28% | 1,079,495 |
| May 16, 2025 | 1.17 | 1.19 | 1.05 | 1.07 | 1.07 | -10.83% | 1,534,917 |
| May 15, 2025 | 1.39 | 1.58 | 0.96 | 1.20 | 1.20 | 38.41% | 63,527,578 |
| May 14, 2025 | 1.16 | 1.20 | 0.81 | 0.87 | 0.87 | -29.51% | 2,940,406 |
| May 13, 2025 | 1.98 | 2.41 | 1.11 | 1.23 | 1.23 | 61.84% | 88,520,917 |