Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.86	0.86	0.60	0.78	-	-11.05%	1,764,840
Jun 2, 2026	1.20	1.48	0.86	0.88	0.88	4.92%	82,029,470
Jun 1, 2026	0.77	0.84	0.77	0.84	0.84	6.33%	371,387
May 29, 2026	0.77	0.79	0.74	0.79	0.79	-	204,225
May 28, 2026	0.73	0.79	0.72	0.79	0.79	7.05%	338,600
May 27, 2026	0.69	0.74	0.68	0.74	0.74	2.22%	128,315
May 26, 2026	0.70	0.73	0.64	0.72	0.72	3.44%	372,357
May 22, 2026	0.67	0.70	0.65	0.70	0.70	4.96%	192,634
May 21, 2026	0.62	0.68	0.60	0.67	0.67	9.20%	286,984
May 20, 2026	0.62	0.64	0.57	0.61	0.61	1.52%	883,468
May 19, 2026	0.66	0.68	0.58	0.60	0.60	-12.54%	318,846
May 18, 2026	0.69	0.77	0.65	0.69	0.69	-8.55%	816,785
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
Apr 10, 2026	0.50	0.54	0.49	0.54	0.54	8.26%	5,264,944
Apr 9, 2026	0.50	0.57	0.47	0.50	0.50	7.94%	556,347
Apr 8, 2026	0.46	0.49	0.46	0.46	0.46	-6.04%	15,440
Apr 7, 2026	0.44	0.52	0.42	0.49	0.49	7.38%	63,402
Apr 6, 2026	0.44	0.46	0.42	0.46	0.46	4.09%	74,848
Apr 2, 2026	0.42	0.44	0.42	0.44	0.44	-1.41%	17,910
Apr 1, 2026	0.42	0.45	0.42	0.45	0.45	-0.82%	20,432
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%	29,951
Mar 27, 2026	0.40	0.44	0.40	0.43	0.43	0.21%	28,403
Mar 26, 2026	0.40	0.45	0.39	0.43	0.43	-3.13%	82,416
Mar 25, 2026	0.41	0.45	0.41	0.45	0.45	9.29%	45,919
Mar 24, 2026	0.40	0.44	0.36	0.41	0.41	-21.16%	383,045