Lobo EV Technologies Ltd. (LOBO)
NASDAQ: LOBO · Real-Time Price · USD
0.7592
+0.0504 (7.12%)
May 12, 2025, 4:00 PM - Market closed
Lobo EV Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.69 | 0.84 | 0.69 | 0.79 | - | 11.25% | 36,938 |
| May 9, 2025 | 0.70 | 0.75 | 0.69 | 0.71 | 0.71 | -4.22% | 41,196 |
| May 8, 2025 | 0.70 | 0.83 | 0.70 | 0.74 | 0.74 | - | 54,187 |
| May 7, 2025 | 0.74 | 0.77 | 0.69 | 0.74 | 0.74 | -9.76% | 52,877 |
| May 6, 2025 | 0.69 | 0.84 | 0.65 | 0.82 | 0.82 | 23.31% | 243,172 |
| May 5, 2025 | 0.65 | 0.67 | 0.61 | 0.67 | 0.67 | 4.77% | 14,998 |
| May 2, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 6,549 |
| May 1, 2025 | 0.65 | 0.67 | 0.62 | 0.63 | 0.63 | -2.35% | 23,605 |
| Apr 30, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | -0.78% | 59,710 |
| Apr 29, 2025 | 0.64 | 0.70 | 0.59 | 0.66 | 0.66 | 1.57% | 95,358 |
| Apr 28, 2025 | 0.64 | 0.67 | 0.62 | 0.65 | 0.65 | -2.27% | 37,540 |
| Apr 25, 2025 | 0.67 | 0.70 | 0.58 | 0.66 | 0.66 | -6.25% | 92,739 |
| Apr 24, 2025 | 0.80 | 0.93 | 0.63 | 0.70 | 0.70 | -12.00% | 1,025,465 |
| Apr 23, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | - | 13,263 |
| Apr 22, 2025 | 0.81 | 0.88 | 0.74 | 0.80 | 0.80 | -1.23% | 26,968 |
| Apr 21, 2025 | 0.77 | 0.81 | 0.70 | 0.81 | 0.81 | 10.94% | 44,447 |
| Apr 17, 2025 | 0.65 | 0.78 | 0.59 | 0.73 | 0.73 | 17.70% | 63,103 |
| Apr 16, 2025 | 0.69 | 0.70 | 0.59 | 0.62 | 0.62 | -12.62% | 111,456 |
| Apr 15, 2025 | 0.59 | 0.72 | 0.56 | 0.71 | 0.71 | 20.73% | 56,287 |
| Apr 14, 2025 | 0.58 | 0.65 | 0.58 | 0.59 | 0.59 | 8.89% | 62,352 |
| Apr 11, 2025 | 0.48 | 0.57 | 0.48 | 0.54 | 0.54 | 12.48% | 20,541 |
| Apr 10, 2025 | 0.48 | 0.57 | 0.48 | 0.48 | 0.48 | -9.42% | 51,426 |
| Apr 9, 2025 | 0.53 | 0.62 | 0.46 | 0.53 | 0.53 | -3.86% | 210,050 |
| Apr 8, 2025 | 0.82 | 0.82 | 0.55 | 0.55 | 0.55 | -16.47% | 122,060 |
| Apr 7, 2025 | 0.96 | 0.96 | 0.66 | 0.66 | 0.66 | -25.01% | 76,219 |
| Apr 4, 2025 | 0.85 | 1.00 | 0.84 | 0.88 | 0.88 | 4.76% | 41,558 |
| Apr 3, 2025 | 0.83 | 0.96 | 0.83 | 0.84 | 0.84 | -13.39% | 18,473 |
| Apr 2, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.02% | 3,752 |
| Apr 1, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.17% | 1,712 |
| Mar 31, 2025 | 0.82 | 0.94 | 0.82 | 0.94 | 0.94 | 6.85% | 8,037 |
| Mar 28, 2025 | 0.97 | 1.03 | 0.80 | 0.88 | 0.88 | -17.71% | 56,663 |
| Mar 27, 2025 | 1.01 | 1.07 | 0.93 | 1.07 | 1.07 | 5.94% | 29,939 |
| Mar 26, 2025 | 1.10 | 1.14 | 1.01 | 1.01 | 1.01 | -10.62% | 24,435 |
| Mar 25, 2025 | 1.26 | 1.26 | 1.05 | 1.13 | 1.13 | -10.32% | 25,743 |
| Mar 24, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 1,056 |
| Mar 21, 2025 | 1.29 | 1.35 | 1.21 | 1.26 | 1.26 | - | 24,791 |
| Mar 20, 2025 | 1.17 | 1.29 | 1.10 | 1.26 | 1.26 | 7.69% | 42,159 |
| Mar 19, 2025 | 1.24 | 1.33 | 1.14 | 1.17 | 1.17 | -5.65% | 48,812 |
| Mar 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.25% | 600 |
| Mar 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.78% | 390 |
| Mar 14, 2025 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -3.28% | 6,392 |
| Mar 13, 2025 | 1.36 | 1.36 | 1.21 | 1.22 | 1.22 | 1.67% | 2,282 |
| Mar 12, 2025 | 1.18 | 1.30 | 1.18 | 1.20 | 1.20 | -0.83% | 19,736 |
| Mar 11, 2025 | 1.30 | 1.34 | 1.16 | 1.21 | 1.21 | -7.63% | 32,957 |
| Mar 10, 2025 | 1.24 | 1.36 | 1.15 | 1.31 | 1.31 | 6.50% | 47,961 |
| Mar 7, 2025 | 1.27 | 1.40 | 1.23 | 1.23 | 1.23 | -6.82% | 16,132 |
| Mar 6, 2025 | 1.36 | 1.41 | 1.32 | 1.32 | 1.32 | -3.65% | 3,220 |
| Mar 5, 2025 | 1.33 | 1.39 | 1.33 | 1.37 | 1.37 | 6.20% | 1,444 |
| Mar 4, 2025 | 1.26 | 1.38 | 1.26 | 1.29 | 1.29 | 4.88% | 4,072 |
| Mar 3, 2025 | 1.37 | 1.46 | 1.20 | 1.23 | 1.23 | -5.38% | 17,160 |