Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,380
Jul 31, 2026	0.75	0.75	0.73	0.73	0.73	7.79%	43,501
Jul 30, 2026	0.69	0.70	0.68	0.68	0.68	-4.36%	21,552
Jul 29, 2026	0.75	0.75	0.69	0.71	0.71	-6.32%	50,333
Jul 28, 2026	0.74	0.77	0.72	0.76	0.76	2.71%	210,131
Jul 27, 2026	0.68	0.74	0.68	0.74	0.74	5.21%	20,752
Jul 24, 2026	0.74	0.77	0.70	0.70	0.70	-7.00%	27,366
Jul 23, 2026	0.76	0.79	0.73	0.76	0.76	-5.58%	49,582
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
Jul 2, 2026	0.63	0.68	0.61	0.64	0.64	-1.44%	38,566
Jul 1, 2026	0.62	0.66	0.62	0.65	0.65	1.13%	54,354
Jun 30, 2026	0.66	0.66	0.63	0.64	0.64	-4.12%	105,097
Jun 29, 2026	0.69	0.69	0.65	0.67	0.67	-3.22%	66,142
Jun 26, 2026	0.68	0.73	0.68	0.69	0.69	-1.70%	47,596
Jun 25, 2026	0.71	0.71	0.67	0.70	0.70	-1.47%	75,389
Jun 24, 2026	0.75	0.75	0.70	0.71	0.71	-6.83%	38,447
Jun 23, 2026	0.72	0.80	0.71	0.76	0.76	3.08%	138,586
Jun 22, 2026	0.79	0.79	0.72	0.74	0.74	-5.93%	99,521
Jun 18, 2026	0.81	0.82	0.77	0.79	0.79	-6.18%	121,381
Jun 17, 2026	0.79	0.84	0.77	0.84	0.84	2.15%	125,830
Jun 16, 2026	0.82	0.82	0.74	0.82	0.82	4.54%	285,497
Jun 15, 2026	0.77	0.81	0.74	0.79	0.79	-0.64%	157,696
Jun 12, 2026	0.82	0.84	0.73	0.79	0.79	-6.21%	217,088
Jun 11, 2026	0.78	0.84	0.75	0.84	0.84	6.35%	157,380
Jun 10, 2026	0.73	0.79	0.70	0.79	0.79	3.60%	331,300
Jun 9, 2026	0.75	0.80	0.70	0.77	0.77	-	538,356
Jun 8, 2026	0.73	0.77	0.69	0.77	0.77	2.54%	436,614
Jun 5, 2026	0.76	0.78	0.69	0.75	0.75	-7.78%	398,443
Jun 4, 2026	0.74	0.87	0.74	0.81	0.81	-4.76%	656,282
Jun 3, 2026	0.86	0.88	0.60	0.85	0.85	-3.49%	2,651,448
Jun 2, 2026	1.20	1.48	0.86	0.88	0.88	4.92%	82,693,880
Jun 1, 2026	0.77	0.84	0.77	0.84	0.84	6.33%	373,274
May 29, 2026	0.77	0.79	0.74	0.79	0.79	-	211,553
May 28, 2026	0.73	0.79	0.72	0.79	0.79	7.05%	353,631
May 27, 2026	0.69	0.74	0.68	0.74	0.74	2.22%	132,113
May 26, 2026	0.70	0.73	0.64	0.72	0.72	3.44%	372,983
May 22, 2026	0.67	0.70	0.65	0.70	0.70	4.96%	193,304