LOBO EV TECHNOLOGIES LTD. Ordinary shares - LOBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	1.87	1.85	1.85	1.96	1.85	3,291
December 19, 2024	2.02	1.87	1.87	2.1	1.87	18,900
December 18, 2024	2	1.9	1.9	2.18	1.89	17,168
December 17, 2024	2.1	2	2	2.1	1.98	22,300
December 16, 2024	2.14	2.06	2.06	2.19	1.95	82,100
December 13, 2024	2.21	2.09	2.09	2.21	2.06	4,400
December 12, 2024	2.19	2.11	2.11	2.19	2.11	3,800
December 11, 2024	2.39	2.2	2.2	2.39	2.13	6,000
December 10, 2024	2.24	2.4	2.4	2.4	2.05	28,549
December 09, 2024	2.1	2.19	2.19	2.38	2.07	6,890
December 06, 2024	2.21	2.06	2.06	2.21	2	11,100
December 05, 2024	2.19	2.1	2.1	2.26	2.1	4,939
December 04, 2024	2.22	2.11	2.11	2.22	2.1	9,141
December 03, 2024	2.29	2.12	2.12	2.29	2.09	3,215
December 02, 2024	2.02	2.21	2.21	2.23	2.02	5,900
November 29, 2024	2.38	2.06	2.06	2.38	2.06	5,108
November 27, 2024	2.47	2.22	2.22	2.47	2.22	11,900
November 26, 2024	2.23	2.36	2.36	2.36	2.16	12,218
November 25, 2024	2.3	2.06	2.06	2.3	2.06	3,969
November 22, 2024	2.16	2.07	2.07	2.32	2	9,600
November 21, 2024	2.1	2.32	2.32	2.32	1.89	39,700
November 20, 2024	2.14	2.11	2.11	2.24	2.1	19,100
November 19, 2024	2.17	2.14	2.14	2.5	2.11	28,629
November 18, 2024	2.16	2.14	2.14	2.3	2.01	43,200
November 15, 2024	2.36	2.16	2.16	2.38	2.1	20,800
November 14, 2024	2.52	2.37	2.37	2.52	2.34	23,609
November 13, 2024	2.36	2.46	2.46	2.46	2.32	11,490
November 12, 2024	2.4	2.41	2.41	2.61	2.33	20,133
November 11, 2024	2.52	2.41	2.41	2.53	2.22	26,843
November 08, 2024	2.45	2.54	2.54	2.55	2.45	21,900
November 07, 2024	2.45	2.49	2.49	2.59	2.27	42,500
November 06, 2024	2.45	2.45	2.45	2.54	2.45	8,500
November 05, 2024	2.54	2.41	2.41	2.56	2.4	16,942
November 04, 2024	2.48	2.4	2.4	2.55	2.33	22,015
November 01, 2024	2.31	2.5	2.5	2.5	2.31	4,625
October 31, 2024	2.48	2.31	2.31	2.48	2.21	25,000
October 30, 2024	2.64	2.56	2.56	2.93	2.45	26,600
October 29, 2024	2.62	2.45	2.45	2.62	2.3	28,825
October 28, 2024	2.87	2.77	2.77	2.9	2.61	12,035
October 25, 2024	2.52	2.71	2.71	2.81	2.52	21,827
October 24, 2024	2.56	2.63	2.63	2.72	2.56	11,152
October 23, 2024	2.93	2.58	2.58	2.94	2.42	49,584
October 22, 2024	2.3	2.94	2.94	3	2.3	135,944
October 21, 2024	2.53	2.29	2.29	2.53	2.29	12,200
October 18, 2024	2.56	2.57	2.57	2.7	2.41	44,400
October 17, 2024	2.65	2.58	2.58	2.82	2.52	56,849
October 16, 2024	2.65	2.56	2.56	2.67	2.29	13,600
October 15, 2024	2.62	2.56	2.56	2.62	2.5	6,022
October 14, 2024	2.75	2.63	2.63	2.85	2.1	39,100
October 11, 2024	2.78	2.75	2.75	2.89	2.75	30,155
October 10, 2024	3.05	2.78	2.78	3.05	2.7	76,418
October 09, 2024	2.98	2.95	2.95	3.29	2.9	101,100
October 08, 2024	3.09	3.14	3.14	3.39	2.65	149,911
October 07, 2024	2.12	3.2	3.2	3.52	2.12	1.39M
October 04, 2024	2.08	2.04	2.04	2.19	2	11,048
October 03, 2024	1.97	1.99	1.99	2.15	1.96	9,849
October 02, 2024	2.09	1.84	1.84	2.09	1.81	20,500
October 01, 2024	1.96	1.95	1.95	2.06	1.95	4,808
September 30, 2024	1.89	1.93	1.93	2.1	1.89	36,900
September 27, 2024	1.89	1.88	1.88	2.03	1.87	5,737

LOBO EV TECHNOLOGIES LTD. Ordinary shares (LOBO) NASDAQ