Lobo Technologies Ltd. Class A LOBO
NASDAQ · United States · Consumer Durables
$0.5122-0.01 (-2.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.51 | -1.89% | $0.52 | $0.53 | $0.50 | 108.38K |
| 2026-09-30 | $0.52 | -2.79% | $0.52 | $0.53 | $0.51 | 166.50K |
| 2026-09-29 | $0.54 | -7.08% | $0.57 | $0.58 | $0.53 | 271.80K |
| 2026-09-28 | $0.58 | +3.39% | $0.61 | $0.61 | $0.53 | 823.00K |
| 2026-09-25 | $0.56 | +1.45% | $0.54 | $0.57 | $0.52 | 346.60K |
| 2026-09-24 | $0.55 | -4.50% | $0.52 | $0.56 | $0.52 | 361.80K |
| 2026-09-23 | $0.58 | -6.47% | $0.60 | $0.65 | $0.56 | 1.14M |
| 2026-09-22 | $0.62 | -11.71% | $0.61 | $0.64 | $0.58 | 2.84M |
| 2026-09-21 | $0.70 | +32.08% | $0.71 | $1.29 | $0.68 | 157.71M |
| 2026-09-18 | $0.53 | -1.49% | $0.53 | $0.55 | $0.53 | 17.37M |
| 2026-09-17 | $0.54 | +3.46% | $0.54 | $0.55 | $0.54 | 13.60K |
| 2026-09-16 | $0.52 | -0.76% | $0.53 | $0.58 | $0.52 | 131.30K |
| 2026-09-15 | $0.52 | -6.09% | $0.56 | $0.56 | $0.52 | 19.20K |
| 2026-09-14 | $0.56 | -5.10% | $0.58 | $0.60 | $0.55 | 22.50K |
| 2026-09-11 | $0.59 | +0.68% | $0.59 | $0.60 | $0.58 | 15.80K |
| 2026-09-10 | $0.58 | +0.69% | $0.61 | $0.61 | $0.57 | 27.70K |
| 2026-09-09 | $0.58 | -2.36% | $0.56 | $0.61 | $0.56 | 187.60K |
| 2026-09-08 | $0.59 | +2.77% | $0.59 | $0.60 | $0.58 | 97.10K |
| 2026-09-04 | $0.58 | +3.77% | $0.55 | $0.58 | $0.55 | 21.40K |
| 2026-09-03 | $0.56 | -3.97% | $0.56 | $0.61 | $0.55 | 63.80K |
| 2026-09-02 | $0.58 | -0.34% | $0.58 | $0.60 | $0.58 | 27.10K |
| 2026-09-01 | $0.58 | 0.00% | $0.60 | $0.60 | $0.58 | 25.70K |
| 2026-08-31 | $0.58 | -6.13% | $0.61 | $0.65 | $0.58 | 31.40K |
| 2026-08-28 | $0.62 | -3.88% | $0.64 | $0.66 | $0.61 | 95.80K |
| 2026-08-27 | $0.64 | -0.77% | $0.69 | $0.69 | $0.64 | 10.10K |
| 2026-08-26 | $0.65 | 0.00% | $0.65 | $0.65 | $0.65 | 7.40K |
| 2026-08-25 | $0.65 | 0.00% | $0.65 | $0.66 | $0.65 | 4.00K |
| 2026-08-24 | $0.65 | 0.00% | $0.65 | $0.69 | $0.65 | 12.60K |
| 2026-08-21 | $0.65 | 0.00% | $0.67 | $0.68 | $0.65 | 28.70K |
| 2026-08-20 | $0.65 | -3.27% | $0.68 | $0.68 | $0.65 | 16.50K |
| 2026-08-19 | $0.67 | +0.90% | $0.67 | $0.71 | $0.66 | 37.70K |
| 2026-08-18 | $0.67 | -2.06% | $0.68 | $0.69 | $0.67 | 19.70K |
| 2026-08-17 | $0.68 | +2.72% | $0.69 | $0.72 | $0.68 | 18.20K |
| 2026-08-14 | $0.66 | -1.19% | $0.69 | $0.70 | $0.66 | 87.10K |
| 2026-08-13 | $0.67 | -8.47% | $0.73 | $0.75 | $0.67 | 86.20K |
| 2026-08-12 | $0.73 | +4.57% | $0.69 | $0.77 | $0.68 | 150.00K |
| 2026-08-11 | $0.70 | +6.38% | $0.70 | $0.72 | $0.68 | 52.80K |
| 2026-08-10 | $0.66 | -4.08% | $0.69 | $0.71 | $0.65 | 24.80K |
| 2026-08-07 | $0.69 | -0.58% | $0.69 | $0.71 | $0.67 | 32.50K |
| 2026-08-06 | $0.69 | -4.56% | $0.75 | $0.75 | $0.69 | 17.00K |
| 2026-08-05 | $0.72 | +0.98% | $0.75 | $0.75 | $0.72 | 16.40K |
| 2026-08-04 | $0.72 | -0.56% | $0.68 | $0.74 | $0.68 | 15.70K |
| 2026-08-03 | $0.72 | -1.77% | $0.73 | $0.75 | $0.72 | 15.40K |
| 2026-07-31 | $0.73 | +7.79% | $0.75 | $0.75 | $0.73 | 43.50K |
| 2026-07-30 | $0.68 | -4.36% | $0.69 | $0.70 | $0.68 | 21.60K |
| 2026-07-29 | $0.71 | -6.32% | $0.75 | $0.75 | $0.69 | 51.40K |
| 2026-07-28 | $0.76 | +2.71% | $0.74 | $0.77 | $0.71 | 210.40K |
| 2026-07-27 | $0.74 | +5.27% | $0.68 | $0.74 | $0.68 | 23.80K |
| 2026-07-24 | $0.70 | -7.02% | $0.74 | $0.77 | $0.70 | 31.20K |
| 2026-07-23 | $0.75 | -5.63% | $0.76 | $0.79 | $0.73 | 49.60K |
| 2026-07-22 | $0.80 | +10.80% | $0.73 | $0.80 | $0.72 | 248.00K |
| 2026-07-21 | $0.72 | +4.79% | $0.67 | $0.73 | $0.67 | 82.60K |
| 2026-07-20 | $0.69 | 0.00% | $0.65 | $0.70 | $0.65 | 51.10K |
| 2026-07-17 | $0.69 | +4.55% | $0.66 | $0.69 | $0.64 | 51.30K |
| 2026-07-16 | $0.66 | -2.37% | $0.66 | $0.67 | $0.64 | 76.60K |
| 2026-07-15 | $0.68 | -1.60% | $0.71 | $0.71 | $0.65 | 60.70K |
| 2026-07-14 | $0.69 | -2.70% | $0.69 | $0.70 | $0.66 | 110.90K |
| 2026-07-13 | $0.70 | -1.54% | $0.70 | $0.71 | $0.68 | 30.60K |
| 2026-07-10 | $0.72 | +0.70% | $0.72 | $0.74 | $0.70 | 34.30K |
| 2026-07-09 | $0.71 | -0.70% | $0.72 | $0.73 | $0.70 | 44.30K |
| 2026-07-08 | $0.72 | -0.56% | $0.71 | $0.75 | $0.69 | 95.20K |
| 2026-07-07 | $0.72 | -5.26% | $0.75 | $0.75 | $0.68 | 121.20K |
| 2026-07-06 | $0.76 | +19.12% | $0.65 | $0.87 | $0.65 | 4.37M |
| 2026-07-02 | $0.64 | -1.39% | $0.63 | $0.68 | $0.61 | 38.60K |
| 2026-07-01 | $0.65 | +1.09% | $0.62 | $0.66 | $0.62 | 54.30K |
| 2026-06-30 | $0.64 | -4.05% | $0.66 | $0.66 | $0.63 | 105.10K |
| 2026-06-29 | $0.67 | -3.33% | $0.69 | $0.69 | $0.65 | 66.10K |
| 2026-06-26 | $0.69 | -1.57% | $0.68 | $0.73 | $0.68 | 47.30K |
| 2026-06-25 | $0.70 | -1.54% | $0.71 | $0.71 | $0.67 | 75.20K |
| 2026-06-24 | $0.71 | -6.81% | $0.75 | $0.75 | $0.69 | 38.40K |
| 2026-06-23 | $0.76 | +3.10% | $0.72 | $0.80 | $0.71 | 138.40K |
| 2026-06-22 | $0.74 | -5.96% | $0.79 | $0.79 | $0.72 | 99.50K |
| 2026-06-18 | $0.79 | -6.19% | $0.81 | $0.82 | $0.77 | 121.40K |
| 2026-06-17 | $0.84 | +2.19% | $0.79 | $0.84 | $0.77 | 125.60K |
| 2026-06-16 | $0.82 | +4.45% | $0.82 | $0.82 | $0.74 | 285.50K |
| 2026-06-15 | $0.79 | -0.63% | $0.77 | $0.81 | $0.74 | 156.60K |
| 2026-06-12 | $0.79 | -6.16% | $0.82 | $0.84 | $0.73 | 216.40K |
| 2026-06-11 | $0.84 | +6.30% | $0.78 | $0.85 | $0.75 | 157.40K |
| 2026-06-10 | $0.79 | +3.66% | $0.74 | $0.79 | $0.70 | 331.30K |
| 2026-06-09 | $0.77 | 0.00% | $0.75 | $0.80 | $0.70 | 538.40K |
| 2026-06-08 | $0.77 | +2.54% | $0.73 | $0.77 | $0.69 | 436.60K |
| 2026-06-05 | $0.75 | -7.78% | $0.76 | $0.78 | $0.69 | 398.40K |
| 2026-06-04 | $0.81 | -4.82% | $0.74 | $0.87 | $0.74 | 656.30K |
| 2026-06-03 | $0.85 | -3.41% | $0.86 | $0.88 | $0.60 | 2.65M |
| 2026-06-02 | $0.88 | +4.88% | $1.20 | $1.48 | $0.86 | 82.69M |
| 2026-06-01 | $0.84 | +6.33% | $0.77 | $0.84 | $0.77 | 373.30K |
| 2026-05-29 | $0.79 | 0.00% | $0.77 | $0.79 | $0.74 | 208.90K |
| 2026-05-28 | $0.79 | +7.05% | $0.73 | $0.79 | $0.72 | 345.10K |
| 2026-05-27 | $0.74 | +2.22% | $0.69 | $0.74 | $0.68 | 130.00K |
| 2026-05-26 | $0.72 | +3.44% | $0.70 | $0.73 | $0.64 | 372.60K |