Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.47	0.51	0.47	0.50	-	5.46%	101,742
Oct 2, 2026	0.50	0.51	0.46	0.47	0.47	-7.44%	196,731
Oct 1, 2026	0.52	0.53	0.50	0.51	0.51	-2.01%	120,972
Sep 30, 2026	0.52	0.53	0.51	0.52	0.52	-2.84%	166,925
Sep 29, 2026	0.57	0.58	0.53	0.54	0.54	-7.07%	271,796
Sep 28, 2026	0.61	0.61	0.53	0.58	0.58	3.39%	823,745
Sep 25, 2026	0.54	0.57	0.52	0.56	0.56	1.38%	353,086
Sep 24, 2026	0.52	0.57	0.52	0.55	0.55	-4.40%	364,632
Sep 23, 2026	0.60	0.65	0.56	0.58	0.58	-6.54%	1,137,467
Sep 22, 2026	0.61	0.64	0.58	0.62	0.62	-11.70%	2,835,196
Sep 21, 2026	0.71	1.29	0.68	0.70	0.70	32.08%	157,710,434
Sep 18, 2026	0.53	0.55	0.53	0.53	0.53	-1.56%	17,373,580
Sep 17, 2026	0.54	0.55	0.54	0.54	0.54	3.54%	14,492
Sep 16, 2026	0.53	0.58	0.52	0.52	0.52	-0.76%	137,078
Sep 15, 2026	0.56	0.56	0.52	0.52	0.52	-6.14%	19,202
Sep 14, 2026	0.58	0.60	0.55	0.56	0.56	-5.05%	22,480
Sep 11, 2026	0.59	0.60	0.59	0.59	0.59	0.61%	15,779
Sep 10, 2026	0.61	0.61	0.57	0.58	0.58	0.76%	28,183
Sep 9, 2026	0.55	0.61	0.55	0.58	0.58	-2.32%	187,632
Sep 8, 2026	0.59	0.60	0.58	0.59	0.59	2.77%	97,187
Sep 4, 2026	0.55	0.58	0.55	0.58	0.58	3.68%	21,439
Sep 3, 2026	0.56	0.61	0.55	0.56	0.56	-3.93%	63,799
Sep 2, 2026	0.58	0.60	0.58	0.58	0.58	-0.28%	27,133
Sep 1, 2026	0.60	0.60	0.58	0.58	0.58	-0.02%	25,749
Aug 31, 2026	0.61	0.65	0.58	0.58	0.58	-6.16%	31,763
Aug 28, 2026	0.65	0.66	0.61	0.62	0.62	-3.88%	96,298
Aug 27, 2026	0.69	0.69	0.65	0.65	0.65	-0.77%	10,078
Aug 26, 2026	0.65	0.65	0.65	0.65	0.65	-0.02%	7,435
Aug 25, 2026	0.65	0.66	0.65	0.65	0.65	-	3,983
Aug 24, 2026	0.65	0.69	0.65	0.65	0.65	-	12,673
Aug 21, 2026	0.67	0.67	0.65	0.65	0.65	-	29,035
Aug 20, 2026	0.68	0.68	0.65	0.65	0.65	-3.29%	16,514
Aug 19, 2026	0.67	0.71	0.66	0.67	0.67	0.89%	37,700
Aug 18, 2026	0.68	0.69	0.67	0.67	0.67	-2.03%	19,700
Aug 17, 2026	0.69	0.72	0.68	0.68	0.68	2.80%	18,164
Aug 14, 2026	0.69	0.70	0.66	0.66	0.66	-1.31%	87,080
Aug 13, 2026	0.73	0.75	0.67	0.67	0.67	-8.40%	86,230
Aug 12, 2026	0.70	0.77	0.68	0.73	0.73	4.54%	149,971
Aug 11, 2026	0.70	0.72	0.68	0.70	0.70	6.45%	52,850
Aug 10, 2026	0.69	0.71	0.66	0.66	0.66	-4.08%	24,789
Aug 7, 2026	0.69	0.71	0.67	0.69	0.69	-0.64%	32,605
Aug 6, 2026	0.75	0.75	0.69	0.69	0.69	-4.55%	16,952
Aug 5, 2026	0.75	0.75	0.72	0.72	0.72	0.95%	16,446
Aug 4, 2026	0.68	0.74	0.68	0.72	0.72	-0.53%	15,745
Aug 3, 2026	0.73	0.75	0.72	0.72	0.72	-1.77%	15,753
Jul 31, 2026	0.75	0.75	0.73	0.73	0.73	7.79%	43,552
Jul 30, 2026	0.69	0.70	0.68	0.68	0.68	-4.36%	21,652
Jul 29, 2026	0.75	0.75	0.69	0.71	0.71	-6.32%	52,290
Jul 28, 2026	0.74	0.77	0.72	0.76	0.76	2.71%	211,052
Jul 27, 2026	0.68	0.74	0.68	0.74	0.74	5.21%	25,681