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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	0.53	0.54	0.54	0.54	0.52	2,124
March 05, 2026	0.55	0.52	0.52	0.55	0.5	27,740
March 04, 2026	0.53	0.55	0.55	0.55	0.52	13,905
March 03, 2026	0.53	0.54	0.54	0.54	0.51	9,600
March 02, 2026	0.49	0.56	0.56	0.56	0.49	47,700
February 27, 2026	0.55	0.53	0.53	0.55	0.52	9,040
February 26, 2026	0.57	0.57	0.57	0.58	0.52	4,260
February 25, 2026	0.55	0.58	0.58	0.58	0.55	10,215
February 24, 2026	0.53	0.55	0.55	0.55	0.49	13,164
February 23, 2026	0.48	0.53	0.53	0.53	0.48	14,707
February 20, 2026	0.52	0.53	0.53	0.53	0.49	14,801
February 19, 2026	0.55	0.53	0.53	0.55	0.52	10,731
February 18, 2026	0.55	0.54	0.54	0.55	0.51	21,287
February 17, 2026	0.55	0.57	0.57	0.57	0.55	5,600
February 13, 2026	0.56	0.58	0.58	0.58	0.56	10,726
February 12, 2026	0.55	0.58	0.58	0.58	0.55	4,144
February 11, 2026	0.58	0.6	0.6	0.6	0.57	15,155
February 10, 2026	0.56	0.6	0.6	0.6	0.56	28,400
February 09, 2026	0.58	0.6	0.6	0.62	0.56	51,972
February 06, 2026	0.59	0.62	0.62	0.64	0.58	50,542
February 05, 2026	0.58	0.61	0.61	0.64	0.57	104,827
February 04, 2026	0.6	0.6	0.6	0.62	0.59	20,817
February 03, 2026	0.6	0.6	0.6	0.64	0.59	44,140
February 02, 2026	0.58	0.6	0.6	0.61	0.58	51,100
January 30, 2026	0.61	0.62	0.62	0.65	0.6	735,491
January 29, 2026	0.68	0.61	0.61	0.74	0.6	180,220
January 28, 2026	0.62	0.66	0.66	0.66	0.61	73,810
January 27, 2026	0.58	0.61	0.61	0.65	0.58	149,618
January 26, 2026	0.6	0.6	0.6	0.6	0.57	27,045
January 23, 2026	0.58	0.6	0.6	0.61	0.58	10,966
January 22, 2026	0.56	0.6	0.6	0.61	0.56	41,700
January 21, 2026	0.57	0.59	0.59	0.59	0.57	41,909
January 20, 2026	0.58	0.57	0.57	0.59	0.55	60,800
January 16, 2026	0.61	0.59	0.59	0.63	0.59	58,902
January 15, 2026	0.6	0.58	0.58	0.6	0.58	26,691
January 14, 2026	0.61	0.57	0.57	0.62	0.57	33,215
January 13, 2026	0.6	0.62	0.62	0.62	0.59	13,846
January 12, 2026	0.63	0.6	0.6	0.63	0.6	36,611
January 09, 2026	0.6	0.61	0.61	0.62	0.6	33,133
January 08, 2026	0.64	0.6	0.6	0.65	0.56	379,709
January 07, 2026	0.64	0.66	0.66	0.67	0.64	36,726
January 06, 2026	0.65	0.63	0.63	0.65	0.61	77,507
January 05, 2026	0.62	0.65	0.65	0.66	0.62	45,616
January 02, 2026	0.6	0.64	0.64	0.64	0.59	47,285
December 31, 2025	0.59	0.6	0.6	0.62	0.58	53,931
December 30, 2025	0.62	0.63	0.63	0.63	0.62	162,179
December 29, 2025	0.68	0.64	0.64	0.68	0.63	87,200
December 26, 2025	0.61	0.69	0.69	0.69	0.61	90,319
December 24, 2025	0.67	0.66	0.66	0.68	0.65	48,700
December 23, 2025	0.68	0.67	0.67	0.72	0.67	36,550
December 22, 2025	0.7	0.7	0.7	0.71	0.68	40,500
December 19, 2025	0.68	0.7	0.7	0.71	0.65	73,540
December 18, 2025	0.69	0.72	0.72	0.76	0.69	136,424
December 17, 2025	0.75	0.7	0.7	0.75	0.67	228,132
December 16, 2025	0.79	0.76	0.76	0.79	0.74	115,701
December 15, 2025	0.9	0.81	0.81	0.93	0.75	414,400
December 12, 2025	0.9	1	1	1	0.82	804,539
December 11, 2025	0.84	0.88	0.88	0.92	0.83	242,800
December 10, 2025	0.92	0.85	0.85	0.92	0.85	125,918
December 09, 2025	0.9	0.95	0.95	0.96	0.84	502,986

Lobo EV Technologies Ltd. (LOBO) NASDAQ