Lobo Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.37	0.39	0.33	0.33	0.33	-8.30%	138,197
Nov 12, 2026	0.39	0.39	0.35	0.36	0.36	-6.73%	76,708
Nov 11, 2026	0.38	0.40	0.37	0.39	0.39	1.11%	86,508
Nov 10, 2026	0.39	0.39	0.38	0.38	0.38	0.07%	16,917
Nov 9, 2026	0.40	0.40	0.38	0.38	0.38	0.13%	31,532
Nov 6, 2026	0.40	0.41	0.38	0.38	0.38	-5.01%	33,709
Nov 5, 2026	0.43	0.43	0.40	0.40	0.40	-5.38%	94,492
Nov 4, 2026	0.42	0.45	0.42	0.42	0.42	0.33%	37,015
Nov 3, 2026	0.41	0.44	0.41	0.42	0.42	2.82%	50,888
Nov 2, 2026	0.42	0.44	0.41	0.41	0.41	-2.97%	31,139
Oct 30, 2026	0.43	0.44	0.42	0.42	0.42	-2.08%	58,218
Oct 29, 2026	0.43	0.45	0.43	0.43	0.43	-0.51%	19,366
Oct 28, 2026	0.43	0.45	0.43	0.43	0.43	1.92%	35,286
Oct 27, 2026	0.42	0.43	0.42	0.43	0.43	-2.23%	31,779
Oct 26, 2026	0.45	0.45	0.43	0.44	0.44	-4.20%	29,211
Oct 23, 2026	0.45	0.46	0.43	0.46	0.46	1.22%	80,261
Oct 22, 2026	0.45	0.48	0.45	0.45	0.45	-0.13%	14,320
Oct 21, 2026	0.45	0.46	0.44	0.45	0.45	-2.66%	71,752
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