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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 04, 2025	0.7	0.72	0.72	0.73	0.68	173,547
June 03, 2025	0.73	0.68	0.68	0.75	0.67	190,959
June 02, 2025	0.71	0.74	0.74	0.76	0.71	95,677
May 30, 2025	0.78	0.72	0.72	0.78	0.71	272,162
May 29, 2025	0.85	0.8	0.8	0.85	0.79	172,938
May 28, 2025	0.87	0.83	0.83	0.87	0.82	382,666
May 27, 2025	0.97	0.9	0.9	0.98	0.87	333,476
May 23, 2025	1.02	0.97	0.97	1.05	0.96	196,973
May 22, 2025	1.07	1.03	1.03	1.08	0.97	516,400
May 21, 2025	1.15	1.09	1.09	1.18	1.06	648,240
May 20, 2025	1.17	1.2	1.2	1.32	1.15	3.4M
May 19, 2025	1.02	1.18	1.18	1.22	0.99	1.08M
May 16, 2025	1.17	1.07	1.07	1.19	1.05	1.49M
May 15, 2025	1.39	1.2	1.2	1.58	0.96	63.04M
May 14, 2025	1.16	0.86	0.86	1.2	0.82	2.86M
May 13, 2025	1.98	1.23	1.23	2.41	1.11	87.94M
May 12, 2025	0.69	0.76	0.76	0.84	0.69	44,000
May 09, 2025	0.74	0.71	0.71	0.75	0.69	40,685
May 08, 2025	0.7	0.74	0.74	0.83	0.7	54,183
May 07, 2025	0.74	0.74	0.74	0.77	0.69	52,877
May 06, 2025	0.69	0.82	0.82	0.84	0.65	243,172
May 05, 2025	0.65	0.67	0.67	0.67	0.61	15,000
May 02, 2025	0.62	0.63	0.63	0.63	0.62	6,483
May 01, 2025	0.65	0.63	0.65	0.67	0.62	23,337
April 30, 2025	0.67	0.65	0.65	0.67	0.62	47,361
April 29, 2025	0.64	0.66	0.66	0.7	0.59	85,479
April 28, 2025	0.64	0.65	0.65	0.67	0.62	37,540
April 25, 2025	0.67	0.66	0.66	0.7	0.58	91,811
April 24, 2025	0.8	0.7	0.7	0.93	0.63	1.01M
April 23, 2025	0.8	0.8	0.79	0.8	0.76	13,253
April 22, 2025	0.81	0.8	0.8	0.88	0.74	26,968
April 21, 2025	0.77	0.81	0.81	0.81	0.7	44,447
April 17, 2025	0.65	0.73	0.73	0.78	0.59	63,103
April 16, 2025	0.69	0.62	0.62	0.7	0.59	112,236
April 15, 2025	0.59	0.71	0.71	0.72	0.56	56,300
April 14, 2025	0.58	0.59	0.59	0.65	0.58	62,400
April 11, 2025	0.48	0.54	0.54	0.57	0.48	20,541
April 10, 2025	0.48	0.48	0.48	0.57	0.48	51,426
April 09, 2025	0.53	0.53	0.53	0.62	0.46	209,102
April 08, 2025	0.82	0.55	0.55	0.82	0.55	122,019

Lobo EV Technologies Ltd. (LOBO) NASDAQ