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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	0.96	0.66	0.66	0.96	0.66	76,219
April 04, 2025	0.85	0.88	0.88	1	0.84	42,553
April 03, 2025	0.83	0.84	0.84	0.96	0.83	18,473
April 02, 2025	1	0.97	0.97	1	0.97	3,800
April 01, 2025	0.94	0.98	0.98	0.98	0.94	1,712
March 31, 2025	0.82	0.94	0.94	0.94	0.82	8,037
March 28, 2025	0.97	0.88	0.88	1.03	0.8	56,663
March 27, 2025	1.01	1.07	1.07	1.07	0.93	29,939
March 26, 2025	1.1	1.01	1.01	1.14	1.01	24,435
March 25, 2025	1.26	1.13	1.13	1.26	1.05	25,743
March 24, 2025	1.28	1.26	1.26	1.28	1.26	1,100
March 21, 2025	1.29	1.26	1.26	1.35	1.21	24,791
March 20, 2025	1.17	1.26	1.26	1.29	1.1	42,200
March 19, 2025	1.24	1.17	1.17	1.33	1.14	48,812
March 18, 2025	1.24	1.24	1.24	1.24	1.24	600
March 17, 2025	1.2	1.2	1.2	1.2	1.2	400
March 14, 2025	1.26	1.18	1.18	1.26	1.18	6,690
March 13, 2025	1.36	1.22	1.22	1.36	1.21	2,300
March 12, 2025	1.18	1.2	1.2	1.3	1.18	19,735
March 11, 2025	1.3	1.21	1.21	1.34	1.16	33,000
March 10, 2025	1.24	1.31	1.31	1.36	1.15	48,000
March 07, 2025	1.27	1.23	1.23	1.4	1.23	16,132
March 06, 2025	1.36	1.32	1.32	1.41	1.32	3,219
March 05, 2025	1.33	1.37	1.37	1.39	1.33	1,444
March 04, 2025	1.26	1.29	1.29	1.38	1.26	4,100
March 03, 2025	1.37	1.23	1.23	1.46	1.2	17,200
February 28, 2025	1.34	1.3	1.3	1.36	1.25	22,715
February 27, 2025	1.31	1.39	1.39	1.39	1.31	7,364
February 26, 2025	1.5	1.42	1.42	1.5	1.4	9,919
February 25, 2025	1.5	1.5	1.5	1.51	1.5	3,743
February 24, 2025	1.44	1.5	1.5	1.52	1.39	11,902
February 21, 2025	1.48	1.5	1.5	1.6	1.46	9,800
February 20, 2025	1.44	1.5	1.5	1.5	1.41	6,975
February 19, 2025	1.52	1.42	1.42	1.52	1.39	5,200
February 18, 2025	1.73	1.52	1.52	1.73	1.48	5,600

Lobo EV Technologies Ltd. (LOBO) NASDAQ