Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.72	0.80	0.71	0.76	0.76	3.08%	138,015
Jun 22, 2026	0.79	0.79	0.72	0.74	0.74	-5.93%	99,264
Jun 18, 2026	0.81	0.82	0.77	0.79	0.79	-6.18%	116,510
Jun 17, 2026	0.79	0.84	0.77	0.84	0.84	2.15%	125,377
Jun 16, 2026	0.82	0.82	0.74	0.82	0.82	4.54%	283,956
Jun 15, 2026	0.77	0.81	0.74	0.79	0.79	-0.64%	157,696
Jun 12, 2026	0.82	0.84	0.73	0.79	0.79	-6.21%	217,088
Jun 11, 2026	0.78	0.84	0.75	0.84	0.84	6.35%	157,380
Jun 10, 2026	0.73	0.79	0.70	0.79	0.79	3.60%	331,300
Jun 9, 2026	0.75	0.80	0.70	0.77	0.77	-	538,356
Jun 8, 2026	0.73	0.77	0.69	0.77	0.77	2.54%	436,614
Jun 5, 2026	0.76	0.78	0.69	0.75	0.75	-7.78%	398,443
Jun 4, 2026	0.74	0.87	0.74	0.81	0.81	-4.76%	656,282
Jun 3, 2026	0.86	0.88	0.60	0.85	0.85	-3.49%	2,651,448
Jun 2, 2026	1.20	1.48	0.86	0.88	0.88	4.92%	82,693,880
Jun 1, 2026	0.77	0.84	0.77	0.84	0.84	6.33%	373,274
May 29, 2026	0.77	0.79	0.74	0.79	0.79	-	211,553
May 28, 2026	0.73	0.79	0.72	0.79	0.79	7.05%	353,631
May 27, 2026	0.69	0.74	0.68	0.74	0.74	2.22%	132,113
May 26, 2026	0.70	0.73	0.64	0.72	0.72	3.44%	372,983
May 22, 2026	0.67	0.70	0.65	0.70	0.70	4.96%	193,304
May 21, 2026	0.62	0.68	0.60	0.67	0.67	9.20%	288,486
May 20, 2026	0.62	0.64	0.57	0.61	0.61	1.52%	893,490
May 19, 2026	0.66	0.68	0.58	0.60	0.60	-12.54%	344,434
May 18, 2026	0.69	0.77	0.65	0.69	0.69	-8.55%	830,536
May 15, 2026	0.65	0.82	0.65	0.75	0.75	20.93%	6,484,125
May 14, 2026	0.54	0.67	0.54	0.62	0.62	20.94%	7,825,853
May 13, 2026	0.56	0.56	0.51	0.51	0.51	-8.43%	2,630,108
May 12, 2026	0.56	0.57	0.56	0.56	0.56	-	167,473
May 11, 2026	0.55	0.58	0.55	0.56	0.56	0.88%	147,486
May 8, 2026	0.62	0.62	0.56	0.56	0.56	-10.78%	211,458
May 7, 2026	0.61	0.62	0.61	0.62	0.62	-1.24%	142,898
May 6, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	180,790
May 5, 2026	0.63	0.65	0.62	0.64	0.64	-0.63%	151,936
May 4, 2026	0.62	0.64	0.60	0.64	0.64	-0.75%	309,985
May 1, 2026	0.65	0.66	0.63	0.64	0.64	-2.28%	154,772
Apr 30, 2026	0.64	0.67	0.63	0.66	0.66	0.06%	193,978
Apr 29, 2026	0.65	0.68	0.64	0.66	0.66	-2.44%	446,079
Apr 28, 2026	0.63	0.69	0.63	0.67	0.67	3.99%	427,971
Apr 27, 2026	0.63	0.67	0.57	0.65	0.65	-1.28%	596,080
Apr 24, 2026	0.65	0.67	0.65	0.66	0.66	4.28%	895,741
Apr 23, 2026	0.57	0.71	0.56	0.63	0.63	5.07%	2,262,235
Apr 22, 2026	0.58	0.62	0.54	0.60	0.60	-12.38%	5,855,322
Apr 21, 2026	1.13	1.35	0.57	0.68	0.68	19.59%	199,744,552
Apr 20, 2026	0.56	0.60	0.56	0.57	0.57	2.49%	28,036
Apr 17, 2026	0.52	0.62	0.52	0.56	0.56	0.43%	166,225
Apr 16, 2026	0.58	0.58	0.53	0.56	0.56	-7.33%	95,444
Apr 15, 2026	0.58	0.60	0.58	0.60	0.60	0.07%	50,700
Apr 14, 2026	0.55	0.61	0.55	0.60	0.60	4.15%	131,091
Apr 13, 2026	0.56	0.60	0.50	0.58	0.58	6.67%	427,334