Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.68	0.72	0.67	0.67	0.67	-4.64%	36,550
Dec 22, 2025	0.70	0.71	0.68	0.70	0.70	0.60%	40,278
Dec 19, 2025	0.68	0.71	0.65	0.70	0.70	-2.78%	73,306
Dec 18, 2025	0.69	0.76	0.69	0.72	0.72	2.90%	136,423
Dec 17, 2025	0.75	0.75	0.67	0.70	0.70	-8.01%	228,132
Dec 16, 2025	0.79	0.79	0.74	0.76	0.76	-6.02%	115,701
Dec 15, 2025	0.90	0.93	0.75	0.81	0.81	-19.41%	413,773
Dec 12, 2025	0.90	1.00	0.82	1.00	1.00	13.83%	794,107
Dec 11, 2025	0.84	0.92	0.83	0.88	0.88	3.25%	239,870
Dec 10, 2025	0.92	0.92	0.85	0.85	0.85	-10.53%	125,918
Dec 9, 2025	0.90	0.96	0.84	0.95	0.95	1.60%	502,986
Dec 8, 2025	0.86	0.96	0.78	0.94	0.94	9.36%	337,132
Dec 5, 2025	0.86	0.86	0.82	0.86	0.86	0.12%	74,230
Dec 4, 2025	0.80	0.88	0.80	0.85	0.85	7.02%	278,625