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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	0.54	0.51	0.51	0.56	0.51	161,406
August 28, 2025	0.48	0.55	0.55	0.57	0.48	311,910
August 27, 2025	0.53	0.5	0.5	0.53	0.5	255,746
August 26, 2025	0.53	0.53	0.53	0.55	0.51	231,802
August 25, 2025	0.55	0.54	0.54	0.57	0.53	186,100
August 22, 2025	0.55	0.55	0.55	0.59	0.45	991,639
August 21, 2025	0.56	0.57	0.57	0.58	0.56	196,104
August 20, 2025	0.61	0.58	0.58	0.62	0.56	196,749
August 19, 2025	0.63	0.61	0.61	0.65	0.59	214,247
August 18, 2025	0.61	0.64	0.64	0.65	0.6	424,916
August 15, 2025	0.6	0.63	0.63	0.64	0.56	353,241
August 14, 2025	0.61	0.62	0.62	0.63	0.57	488,088
August 13, 2025	0.67	0.64	0.64	0.71	0.62	680,347
August 12, 2025	0.68	0.68	0.68	0.7	0.66	472,906
August 11, 2025	0.71	0.69	0.69	0.73	0.68	654,311
August 08, 2025	0.72	0.74	0.74	0.8	0.71	934,197
August 07, 2025	0.77	0.76	0.76	0.79	0.73	1.1M
August 06, 2025	0.8	0.74	0.74	0.82	0.73	2.87M
August 05, 2025	1.03	0.82	0.82	1.22	0.79	93.39M
August 04, 2025	0.7	0.73	0.73	0.74	0.59	8.21M
August 01, 2025	0.49	0.8	0.8	1.26	0.49	417.85M
July 31, 2025	0.44	0.36	0.36	0.44	0.35	549,882
July 30, 2025	0.43	0.44	0.44	0.47	0.43	181,239
July 29, 2025	0.47	0.44	0.44	0.47	0.43	216,444
July 28, 2025	0.48	0.45	0.45	0.49	0.45	248,422
July 25, 2025	0.46	0.45	0.45	0.49	0.44	525,866
July 24, 2025	0.5	0.43	0.43	0.5	0.42	897,600
July 23, 2025	0.52	0.49	0.49	0.54	0.48	642,139
July 22, 2025	0.6	0.53	0.53	0.63	0.52	1.58M
July 21, 2025	0.54	0.58	0.58	0.59	0.53	371,943
July 18, 2025	0.53	0.54	0.54	0.54	0.52	285,221
July 17, 2025	0.52	0.53	0.53	0.55	0.52	438,647
July 16, 2025	0.58	0.53	0.53	0.6	0.51	3.02M
July 15, 2025	0.55	0.56	0.56	0.6	0.54	878,334
July 14, 2025	0.5	0.61	0.61	0.75	0.48	7.25M
July 11, 2025	0.52	0.49	0.49	0.52	0.47	177,410
July 10, 2025	0.53	0.51	0.51	0.53	0.51	71,141
July 09, 2025	0.49	0.52	0.52	0.56	0.49	369,525
July 08, 2025	0.49	0.5	0.5	0.5	0.48	258,627
July 07, 2025	0.52	0.5	0.5	0.52	0.49	103,000
July 03, 2025	0.51	0.52	0.52	0.53	0.5	108,825
July 02, 2025	0.51	0.52	0.52	0.52	0.48	192,366
July 01, 2025	0.49	0.5	0.5	0.5	0.49	77,918
June 30, 2025	0.51	0.49	0.49	0.52	0.49	167,621
June 27, 2025	0.52	0.53	0.53	0.57	0.5	157,885
June 26, 2025	0.52	0.5	0.5	0.53	0.47	225,727
June 25, 2025	0.51	0.51	0.51	0.54	0.51	92,341
June 24, 2025	0.5	0.53	0.53	0.54	0.48	361,387
June 23, 2025	0.56	0.5	0.5	0.59	0.49	230,400
June 20, 2025	0.59	0.58	0.58	0.59	0.56	125,075
June 18, 2025	0.6	0.59	0.59	0.61	0.58	110,100
June 17, 2025	0.6	0.6	0.6	0.61	0.59	71,525
June 16, 2025	0.61	0.61	0.61	0.62	0.58	78,800
June 13, 2025	0.62	0.6	0.6	0.64	0.6	69,679
June 12, 2025	0.68	0.63	0.63	0.68	0.63	87,964
June 11, 2025	0.58	0.66	0.66	0.68	0.58	364,419
June 10, 2025	0.63	0.6	0.6	0.63	0.58	153,190
June 09, 2025	0.58	0.61	0.61	0.65	0.58	145,026
June 06, 2025	0.62	0.62	0.62	0.66	0.59	176,902
June 05, 2025	0.72	0.63	0.63	0.72	0.6	194,247

Lobo EV Technologies Ltd. (LOBO) NASDAQ