Lobo EV Technologies Ltd. - LOBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.86	0.86	0.86	0.86	0.82	74,200
December 04, 2025	0.8	0.85	0.85	0.88	0.8	278,625
December 03, 2025	0.81	0.8	0.8	0.84	0.75	296,349
December 02, 2025	0.74	0.85	0.85	0.88	0.74	1.14M
December 01, 2025	0.67	0.73	0.73	0.86	0.66	2.04M
November 28, 2025	0.56	0.65	0.65	0.72	0.55	816,249
November 26, 2025	0.54	0.54	0.54	0.56	0.54	384,528
November 25, 2025	0.52	0.54	0.54	0.54	0.51	380,238
November 24, 2025	0.49	0.52	0.52	0.53	0.49	384,736
November 21, 2025	0.51	0.51	0.51	0.54	0.5	712,255
November 20, 2025	0.48	0.51	0.51	0.53	0.48	1.26M
November 19, 2025	0.46	0.51	0.51	0.52	0.46	2.56M
November 18, 2025	0.49	0.5	0.5	0.66	0.45	123.11M
November 17, 2025	0.63	0.39	0.39	0.69	0.38	634,000
November 14, 2025	0.65	0.65	0.65	0.65	0.62	24,884
November 13, 2025	0.66	0.65	0.65	0.69	0.65	38,000
November 12, 2025	0.66	0.68	0.68	0.68	0.66	20,300
November 11, 2025	0.66	0.68	0.68	0.69	0.62	92,800
November 10, 2025	0.73	0.66	0.66	0.73	0.66	112,122
November 07, 2025	0.73	0.73	0.73	0.75	0.71	82,733
November 06, 2025	0.84	0.76	0.76	0.84	0.72	93,405
November 05, 2025	0.86	0.86	0.86	0.99	0.83	56,510
November 04, 2025	0.82	0.85	0.85	0.87	0.81	67,939
November 03, 2025	1.05	0.84	0.84	1.06	0.8	362,302
October 31, 2025	1.1	1.08	1.08	1.1	1.08	57,913
October 30, 2025	1.08	1.09	1.09	1.14	1.08	90,278
October 29, 2025	1.06	1.11	1.11	1.16	1.04	408,300
October 28, 2025	1.08	1.05	1.05	1.08	1.05	109,807
October 27, 2025	1.07	1.08	1.08	1.12	1	334,115
October 24, 2025	1.12	1.09	1.09	1.15	1.07	306,919
October 23, 2025	1.1	1.16	1.16	1.16	1.05	272,744
October 22, 2025	1.16	1.07	1.07	1.19	1.05	897,528
October 21, 2025	1.1	1.1	1.1	1.12	1	553,800
October 20, 2025	1.06	1.07	1.07	1.1	1.02	420,200
October 17, 2025	1.04	1.06	1.06	1.1	0.89	1.55M
October 16, 2025	1	1.13	1.13	1.21	1	16.59M
October 15, 2025	0.84	0.93	0.93	1	0.83	728,900
October 14, 2025	0.81	0.82	0.82	0.85	0.8	155,233
October 13, 2025	0.77	0.82	0.82	0.83	0.77	138,700
October 10, 2025	0.77	0.8	0.8	0.82	0.77	242,132
October 09, 2025	0.81	0.79	0.79	0.81	0.76	150,400
October 08, 2025	0.81	0.79	0.79	0.82	0.77	129,204
October 07, 2025	0.8	0.8	0.8	0.83	0.76	222,630
October 06, 2025	0.76	0.8	0.8	0.88	0.74	405,521
October 03, 2025	0.76	0.76	0.76	0.79	0.71	420,044
October 02, 2025	0.74	0.76	0.76	0.78	0.72	292,247
October 01, 2025	0.67	0.7	0.7	0.72	0.64	174,484
September 30, 2025	0.65	0.67	0.67	0.68	0.65	144,600
September 29, 2025	0.66	0.65	0.65	0.69	0.65	65,400
September 26, 2025	0.66	0.65	0.65	0.68	0.63	105,201
September 25, 2025	0.72	0.65	0.65	0.72	0.61	284,431
September 24, 2025	0.72	0.7	0.7	0.74	0.69	361,300
September 23, 2025	0.7	0.71	0.71	0.72	0.7	243,590
September 22, 2025	0.68	0.68	0.68	0.71	0.65	412,600
September 19, 2025	0.66	0.67	0.67	0.72	0.66	254,600
September 18, 2025	0.63	0.68	0.68	0.71	0.6	579,745
September 17, 2025	0.64	0.61	0.61	0.64	0.59	342,415
September 16, 2025	0.66	0.65	0.65	0.67	0.62	624,300
September 15, 2025	0.64	0.66	0.66	0.69	0.62	302,400
September 12, 2025	0.61	0.64	0.64	0.67	0.61	463,357

Lobo EV Technologies Ltd. (LOBO) NASDAQ