Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.45	0.46	0.43	0.46	0.46	1.22%	80,237
Oct 22, 2026	0.45	0.48	0.45	0.45	0.45	-0.13%	14,250
Oct 21, 2026	0.45	0.46	0.44	0.45	0.45	-2.66%	71,012
Oct 20, 2026	0.45	0.46	0.45	0.46	0.46	-1.51%	32,270
Oct 19, 2026	0.46	0.49	0.46	0.47	0.47	0.51%	54,148
Oct 16, 2026	0.48	0.48	0.46	0.47	0.47	-2.52%	95,712
Oct 15, 2026	0.45	0.48	0.43	0.48	0.48	6.46%	171,892
Oct 14, 2026	0.43	0.46	0.41	0.45	0.45	0.76%	333,198
Oct 13, 2026	0.44	0.46	0.43	0.45	0.45	-1.37%	270,231
Oct 12, 2026	0.58	0.60	0.43	0.45	0.45	-6.63%	7,886,935
Oct 9, 2026	0.51	0.51	0.49	0.49	0.49	-2.90%	70,260
Oct 8, 2026	0.51	0.52	0.49	0.50	0.50	-3.81%	127,794
Oct 7, 2026	0.54	0.54	0.50	0.52	0.52	-1.53%	144,069
Oct 6, 2026	0.52	0.55	0.51	0.53	0.53	1.13%	276,287
Oct 5, 2026	0.47	0.52	0.47	0.52	0.52	10.12%	184,346
Oct 2, 2026	0.50	0.51	0.46	0.47	0.47	-7.44%	201,577
Oct 1, 2026	0.52	0.53	0.50	0.51	0.51	-2.01%	125,484
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