Lobo EV Technologies Ltd. (LOBO)
NASDAQ: LOBO · Real-Time Price · USD
0.6269
+0.0110 (1.79%)
At close: Aug 15, 2025, 4:00 PM
0.6245
-0.0024 (-0.38%)
After-hours: Aug 15, 2025, 7:56 PM EDT
Lobo EV Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 0.63 | 0.63 | 0.58 | 0.62 | - | 0.67% | 350,915 |
Aug 14, 2025 | 0.61 | 0.63 | 0.57 | 0.62 | 0.62 | -3.10% | 488,088 |
Aug 13, 2025 | 0.67 | 0.71 | 0.62 | 0.64 | 0.64 | -6.10% | 680,347 |
Aug 12, 2025 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | -1.93% | 472,906 |
Aug 11, 2025 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | -6.87% | 654,311 |
Aug 8, 2025 | 0.72 | 0.80 | 0.71 | 0.74 | 0.74 | -2.49% | 934,197 |
Aug 7, 2025 | 0.77 | 0.79 | 0.73 | 0.76 | 0.76 | 2.79% | 1,103,200 |
Aug 6, 2025 | 0.80 | 0.82 | 0.73 | 0.74 | 0.74 | -9.50% | 2,867,101 |
Aug 5, 2025 | 1.03 | 1.22 | 0.79 | 0.82 | 0.82 | 11.37% | 93,389,240 |
Aug 4, 2025 | 0.70 | 0.74 | 0.59 | 0.73 | 0.73 | -6.71% | 8,209,611 |
Aug 1, 2025 | 0.49 | 1.27 | 0.49 | 0.79 | 0.79 | 118.69% | 420,420,141 |
Jul 31, 2025 | 0.44 | 0.44 | 0.35 | 0.36 | 0.36 | -17.69% | 549,882 |
Jul 30, 2025 | 0.43 | 0.47 | 0.43 | 0.44 | 0.44 | 0.18% | 181,239 |
Jul 29, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -3.62% | 216,444 |
Jul 28, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | 0.85% | 248,422 |
Jul 25, 2025 | 0.46 | 0.49 | 0.44 | 0.45 | 0.45 | 5.18% | 525,866 |
Jul 24, 2025 | 0.50 | 0.50 | 0.42 | 0.43 | 0.43 | -13.13% | 897,600 |
Jul 23, 2025 | 0.52 | 0.54 | 0.48 | 0.49 | 0.49 | -8.03% | 653,978 |
Jul 22, 2025 | 0.60 | 0.63 | 0.52 | 0.53 | 0.53 | -8.49% | 1,582,467 |
Jul 21, 2025 | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | 8.69% | 371,943 |
Jul 18, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.96% | 285,221 |
Jul 17, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 1.16% | 438,647 |
Jul 16, 2025 | 0.58 | 0.60 | 0.51 | 0.53 | 0.53 | -6.26% | 3,016,558 |
Jul 15, 2025 | 0.55 | 0.60 | 0.54 | 0.56 | 0.56 | -8.07% | 878,334 |
Jul 14, 2025 | 0.50 | 0.75 | 0.48 | 0.61 | 0.61 | 23.96% | 7,244,975 |
Jul 11, 2025 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -4.43% | 177,410 |
Jul 10, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.25% | 71,141 |
Jul 9, 2025 | 0.49 | 0.56 | 0.49 | 0.52 | 0.52 | 3.24% | 369,525 |
Jul 8, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -0.04% | 258,627 |
Jul 7, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -4.08% | 102,956 |
Jul 3, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 0.50% | 108,825 |
Jul 2, 2025 | 0.51 | 0.52 | 0.48 | 0.52 | 0.52 | 3.78% | 192,366 |
Jul 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.40% | 81,290 |
Jun 30, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -6.93% | 167,621 |
Jun 27, 2025 | 0.52 | 0.57 | 0.50 | 0.53 | 0.53 | 5.97% | 157,885 |
Jun 26, 2025 | 0.52 | 0.53 | 0.47 | 0.50 | 0.50 | -2.32% | 225,727 |
Jun 25, 2025 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | -2.51% | 92,341 |
Jun 24, 2025 | 0.50 | 0.54 | 0.48 | 0.53 | 0.53 | 5.68% | 361,387 |
Jun 23, 2025 | 0.56 | 0.59 | 0.49 | 0.50 | 0.50 | -13.74% | 230,376 |
Jun 20, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -1.56% | 125,075 |
Jun 18, 2025 | 0.60 | 0.61 | 0.58 | 0.59 | 0.59 | -1.80% | 110,073 |
Jun 17, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | -1.58% | 71,525 |
Jun 16, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | 0.55% | 78,773 |
Jun 13, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -3.79% | 69,679 |
Jun 12, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -5.23% | 91,743 |
Jun 11, 2025 | 0.58 | 0.68 | 0.58 | 0.66 | 0.66 | 10.95% | 370,805 |
Jun 10, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.60 | -2.16% | 153,190 |
Jun 9, 2025 | 0.58 | 0.65 | 0.58 | 0.61 | 0.61 | -1.90% | 145,026 |
Jun 6, 2025 | 0.62 | 0.66 | 0.59 | 0.62 | 0.62 | -1.21% | 179,726 |
Jun 5, 2025 | 0.72 | 0.72 | 0.60 | 0.63 | 0.63 | -12.48% | 233,385 |