Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.58	0.60	0.55	0.56	0.56	-5.05%	22,479
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%	27,724
Sep 9, 2026	0.55	0.61	0.55	0.58	0.58	-2.32%	187,124
Sep 8, 2026	0.59	0.60	0.58	0.59	0.59	2.77%	96,476
Sep 4, 2026	0.55	0.58	0.55	0.58	0.58	3.68%	20,445
Sep 3, 2026	0.56	0.61	0.55	0.56	0.56	-3.93%	63,169
Sep 2, 2026	0.58	0.60	0.58	0.58	0.58	-0.28%	27,018
Sep 1, 2026	0.60	0.60	0.58	0.58	0.58	-0.02%	25,422
Aug 31, 2026	0.61	0.65	0.58	0.58	0.58	-6.16%	30,392
Aug 28, 2026	0.65	0.66	0.61	0.62	0.62	-3.88%	95,159
Aug 27, 2026	0.69	0.69	0.65	0.65	0.65	-0.77%	10,077
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	-	3,930
Aug 24, 2026	0.65	0.69	0.65	0.65	0.65	-	12,021
Aug 21, 2026	0.67	0.67	0.65	0.65	0.65	-	28,089
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
Jul 24, 2026	0.74	0.77	0.70	0.70	0.70	-7.00%	31,186
Jul 23, 2026	0.76	0.79	0.73	0.76	0.76	-5.58%	49,732
Jul 22, 2026	0.72	0.80	0.72	0.80	0.80	10.82%	248,252
Jul 21, 2026	0.67	0.72	0.67	0.72	0.72	4.78%	82,713
Jul 20, 2026	0.65	0.70	0.65	0.69	0.69	-0.01%	51,098
Jul 17, 2026	0.66	0.69	0.64	0.69	0.69	4.56%	51,314
Jul 16, 2026	0.66	0.67	0.64	0.66	0.66	-2.31%	76,645
Jul 15, 2026	0.71	0.71	0.65	0.67	0.67	-1.60%	60,731
Jul 14, 2026	0.70	0.70	0.66	0.69	0.69	-2.72%	110,928
Jul 13, 2026	0.70	0.72	0.68	0.70	0.70	-1.58%	30,619
Jul 10, 2026	0.72	0.74	0.70	0.72	0.72	0.76%	34,748
Jul 9, 2026	0.72	0.73	0.70	0.71	0.71	-0.75%	44,312
Jul 8, 2026	0.71	0.75	0.69	0.72	0.72	-0.60%	95,373
Jul 7, 2026	0.75	0.75	0.68	0.72	0.72	-5.22%	121,616
Jul 6, 2026	0.65	0.87	0.65	0.76	0.76	19.18%	4,374,913