Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.57	0.71	0.56	0.63	0.63	5.07%	2,193,124
Apr 22, 2026	0.58	0.62	0.54	0.60	0.60	-12.38%	5,710,226
Apr 21, 2026	1.13	1.35	0.57	0.68	0.68	19.59%	198,008,622
Apr 20, 2026	0.56	0.60	0.56	0.57	0.57	2.49%	27,609
Apr 17, 2026	0.52	0.62	0.52	0.56	0.56	0.43%	164,698
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%	49,585
Apr 14, 2026	0.55	0.61	0.55	0.60	0.60	4.15%	122,371
Apr 13, 2026	0.56	0.60	0.50	0.58	0.58	6.67%	406,660
Apr 10, 2026	0.50	0.54	0.49	0.54	0.54	8.26%	3,010,617
Apr 9, 2026	0.50	0.57	0.47	0.50	0.50	7.94%	553,586
Apr 8, 2026	0.46	0.49	0.46	0.46	0.46	-6.04%	15,422
Apr 7, 2026	0.44	0.52	0.42	0.49	0.49	7.38%	62,312
Apr 6, 2026	0.44	0.46	0.42	0.46	0.46	4.09%	72,631
Apr 2, 2026	0.42	0.44	0.42	0.44	0.44	-1.41%	17,659
Apr 1, 2026	0.42	0.45	0.42	0.45	0.45	-0.82%	19,228
Mar 31, 2026	0.40	0.45	0.40	0.45	0.45	4.68%	15,473
Mar 30, 2026	0.43	0.43	0.40	0.43	0.43	-1.15%	26,415
Mar 27, 2026	0.40	0.44	0.40	0.43	0.43	0.21%	28,302
Mar 26, 2026	0.40	0.45	0.39	0.43	0.43	-3.13%	82,053
Mar 25, 2026	0.41	0.45	0.41	0.45	0.45	9.29%	45,698
Mar 24, 2026	0.40	0.44	0.36	0.41	0.41	-21.16%	377,848
Mar 23, 2026	0.49	0.52	0.49	0.52	0.52	0.76%	15,173
Mar 20, 2026	0.53	0.53	0.49	0.52	0.52	-4.27%	30,222
Mar 19, 2026	0.57	0.58	0.52	0.54	0.54	-7.13%	50,995
Mar 18, 2026	0.58	0.60	0.58	0.58	0.58	-1.56%	225,695
Mar 17, 2026	0.55	0.64	0.54	0.59	0.59	11.27%	205,591
Mar 16, 2026	0.51	0.53	0.49	0.53	0.53	-	37,402
Mar 13, 2026	0.56	0.56	0.53	0.53	0.53	-2.25%	11,650
Mar 12, 2026	0.55	0.56	0.54	0.54	0.54	-1.81%	28,897
Mar 11, 2026	0.55	0.57	0.53	0.55	0.55	0.38%	22,704
Mar 10, 2026	0.55	0.56	0.53	0.55	0.55	0.84%	4,301
Mar 9, 2026	0.51	0.55	0.50	0.55	0.55	0.68%	74,853
Mar 6, 2026	0.53	0.54	0.52	0.54	0.54	3.63%	2,204
Mar 5, 2026	0.55	0.55	0.50	0.52	0.52	-4.96%	26,739
Mar 4, 2026	0.53	0.55	0.52	0.55	0.55	1.10%	13,325
Mar 3, 2026	0.53	0.54	0.51	0.54	0.54	-2.68%	9,592
Mar 2, 2026	0.49	0.56	0.49	0.56	0.56	4.78%	46,636
Feb 27, 2026	0.55	0.55	0.52	0.53	0.53	-5.81%	9,040
Feb 26, 2026	0.58	0.58	0.52	0.57	0.57	-2.18%	4,076
Feb 25, 2026	0.55	0.58	0.55	0.58	0.58	5.27%	10,079
Feb 24, 2026	0.53	0.55	0.49	0.55	0.55	4.21%	13,164
Feb 23, 2026	0.48	0.53	0.48	0.53	0.53	0.06%	14,706
Feb 20, 2026	0.52	0.53	0.49	0.53	0.53	-1.01%	14,154
Feb 19, 2026	0.55	0.55	0.52	0.53	0.53	-1.31%	10,731
Feb 18, 2026	0.55	0.55	0.51	0.54	0.54	-5.61%	21,286
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