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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.63	0.61	0.61	0.65	0.59	756,633
September 10, 2025	0.6	0.63	0.63	0.68	0.58	1.06M
September 09, 2025	0.56	0.59	0.59	0.61	0.55	3.4M
September 08, 2025	0.54	0.56	0.56	0.57	0.53	247,733
September 05, 2025	0.52	0.53	0.53	0.55	0.5	271,220
September 04, 2025	0.6	0.53	0.53	0.6	0.53	384,000
September 03, 2025	0.52	0.58	0.58	0.59	0.52	748,500
September 02, 2025	0.51	0.52	0.52	0.53	0.51	98,900
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

Lobo EV Technologies Ltd. (LOBO) NASDAQ