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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Lobo EV Technologies Ltd. (LOBO) NASDAQ