NASDAQ : LOBO
Lobo Technologies Ltd. — Price history
Consumer Discretionary · Auto Manufacturers · China
Last price 0.4326 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lobo Technologies Ltd. (LOBO) closed at 0.4236 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.4338 | 0.444 | 0.4203 | 0.4236 | 58,217 | -2.08% |
| 2026-10-29 | 0.4252 | 0.445 | 0.4251 | 0.4326 | 19,366 | -0.51% |
| 2026-10-28 | 0.4252 | 0.445 | 0.4252 | 0.4348 | 35,286 | +1.92% |
| 2026-10-27 | 0.4249 | 0.4348 | 0.42 | 0.4266 | 31,779 | -2.23% |
| 2026-10-26 | 0.4499 | 0.45 | 0.4327 | 0.4364 | 29,211 | -4.20% |
| 2026-10-23 | 0.449 | 0.459 | 0.4305 | 0.4555 | 80,261 | +1.22% |
| 2026-10-22 | 0.4501 | 0.4754 | 0.4455 | 0.45 | 14,320 | -0.13% |
| 2026-10-21 | 0.4542 | 0.4551 | 0.4411 | 0.4506 | 71,752 | -2.66% |
| 2026-10-20 | 0.4537 | 0.4629 | 0.4523 | 0.4629 | 32,270 | -1.51% |
| 2026-10-19 | 0.4582 | 0.4896 | 0.4563 | 0.47 | 54,148 | +0.51% |
| 2026-10-16 | 0.479 | 0.48 | 0.4558 | 0.4676 | 95,712 | -2.52% |
| 2026-10-15 | 0.449 | 0.4811 | 0.4301 | 0.4797 | 171,892 | +6.46% |
| 2026-10-14 | 0.4342 | 0.455 | 0.406 | 0.4506 | 333,198 | +0.76% |
| 2026-10-13 | 0.4425 | 0.4562 | 0.4305 | 0.4472 | 270,231 | -1.37% |
| 2026-10-12 | 0.5751 | 0.6038 | 0.43 | 0.4534 | 7,886,935 | -6.63% |
| 2026-10-09 | 0.5101 | 0.5101 | 0.4851 | 0.4856 | 70,260 | -2.90% |
| 2026-10-08 | 0.5098 | 0.5155 | 0.4851 | 0.5001 | 127,794 | -3.81% |
| 2026-10-07 | 0.535 | 0.535 | 0.5 | 0.5199 | 144,069 | -1.53% |
| 2026-10-06 | 0.5183 | 0.55 | 0.5083 | 0.528 | 276,287 | +1.13% |
| 2026-10-05 | 0.468 | 0.5249 | 0.468 | 0.5221 | 184,346 | +10.12% |
| 2026-10-02 | 0.5039 | 0.505 | 0.4606 | 0.4741 | 201,577 | -7.44% |
| 2026-10-01 | 0.5153 | 0.5261 | 0.5005 | 0.5122 | 125,484 | -2.01% |
| 2026-09-30 | 0.52 | 0.53 | 0.5105 | 0.5227 | 166,925 | -2.84% |
| 2026-09-29 | 0.5745 | 0.5799 | 0.531 | 0.538 | 271,796 | -7.07% |
| 2026-09-28 | 0.6066 | 0.6066 | 0.5284 | 0.5789 | 823,745 | +3.39% |
| 2026-09-25 | 0.5357 | 0.57 | 0.5212 | 0.5599 | 353,086 | +1.38% |
| 2026-09-24 | 0.5212 | 0.565 | 0.5212 | 0.5523 | 364,632 | -4.40% |
| 2026-09-23 | 0.6 | 0.65 | 0.5555 | 0.5777 | 1,137,467 | -6.54% |
| 2026-09-22 | 0.6139 | 0.6379 | 0.5775 | 0.6181 | 2,835,196 | -11.70% |
| 2026-09-21 | 0.709 | 1.29 | 0.681 | 0.7 | 157,710,434 | +32.08% |
| 2026-09-18 | 0.5275 | 0.55 | 0.5275 | 0.53 | 17,373,580 | -1.56% |
| 2026-09-17 | 0.5384 | 0.553 | 0.5384 | 0.5384 | 14,492 | +3.54% |
| 2026-09-16 | 0.53 | 0.5801 | 0.52 | 0.52 | 137,078 | -0.76% |
| 2026-09-15 | 0.5608 | 0.5608 | 0.524 | 0.524 | 19,202 | -6.14% |
| 2026-09-14 | 0.5801 | 0.595 | 0.551 | 0.5583 | 22,480 | -5.05% |
| 2026-09-11 | 0.591 | 0.6001 | 0.5853 | 0.588 | 15,779 | +0.61% |
| 2026-09-10 | 0.6099 | 0.61 | 0.5729 | 0.5844 | 28,183 | +0.76% |
| 2026-09-09 | 0.5546 | 0.61 | 0.5546 | 0.58 | 187,632 | -2.32% |
| 2026-09-08 | 0.5917 | 0.5955 | 0.5778 | 0.5938 | 97,187 | +2.77% |
| 2026-09-04 | 0.55 | 0.58 | 0.55 | 0.5778 | 21,439 | +3.68% |
| 2026-09-03 | 0.5627 | 0.6099 | 0.55 | 0.5573 | 63,798 | -3.93% |
| 2026-09-02 | 0.58 | 0.5988 | 0.58 | 0.5801 | 27,133 | -0.28% |
| 2026-09-01 | 0.599 | 0.5997 | 0.5817 | 0.5817 | 25,749 | -0.02% |
| 2026-08-31 | 0.6113 | 0.6499 | 0.5818 | 0.5818 | 31,763 | -6.16% |
| 2026-08-28 | 0.645 | 0.6589 | 0.61 | 0.62 | 96,298 | -3.88% |
| 2026-08-27 | 0.688 | 0.688 | 0.645 | 0.645 | 10,078 | -0.77% |
| 2026-08-26 | 0.6505 | 0.6529 | 0.65 | 0.65 | 7,435 | -0.02% |
| 2026-08-25 | 0.6531 | 0.6559 | 0.6501 | 0.6501 | 3,983 | +0.00% |
| 2026-08-24 | 0.6498 | 0.6899 | 0.6498 | 0.6501 | 12,673 | +0.00% |
| 2026-08-21 | 0.6659 | 0.6749 | 0.65 | 0.6501 | 29,035 | +0.00% |
| 2026-08-20 | 0.68 | 0.68 | 0.6501 | 0.6501 | 16,514 | -3.29% |
| 2026-08-19 | 0.6658 | 0.71 | 0.662 | 0.6722 | 37,700 | +0.89% |
| 2026-08-18 | 0.68 | 0.6879 | 0.6655 | 0.6663 | 19,700 | -2.03% |
| 2026-08-17 | 0.6927 | 0.7199 | 0.68 | 0.6801 | 18,164 | +2.80% |
| 2026-08-14 | 0.69 | 0.7045 | 0.6604 | 0.6616 | 87,080 | -1.31% |
| 2026-08-13 | 0.7306 | 0.7493 | 0.67 | 0.6704 | 86,230 | -8.40% |
| 2026-08-12 | 0.695 | 0.77 | 0.6801 | 0.7319 | 149,971 | +4.54% |
| 2026-08-11 | 0.7047 | 0.7204 | 0.68 | 0.7001 | 52,850 | +6.45% |
| 2026-08-10 | 0.69 | 0.7095 | 0.655 | 0.6577 | 24,789 | -4.08% |
| 2026-08-07 | 0.69 | 0.7099 | 0.67 | 0.6857 | 32,605 | -0.64% |
| 2026-08-06 | 0.748 | 0.748 | 0.69 | 0.6901 | 16,952 | -4.55% |
| 2026-08-05 | 0.749 | 0.749 | 0.7206 | 0.723 | 16,446 | +0.95% |
| 2026-08-04 | 0.6829 | 0.735 | 0.6829 | 0.7162 | 15,744 | -0.53% |
| 2026-08-03 | 0.733 | 0.7499 | 0.7157 | 0.72 | 15,753 | -1.77% |
| 2026-07-31 | 0.749 | 0.75 | 0.733 | 0.733 | 43,552 | +7.79% |
| 2026-07-30 | 0.6901 | 0.7004 | 0.68 | 0.68 | 21,652 | -4.36% |
| 2026-07-29 | 0.75 | 0.75 | 0.6901 | 0.711 | 52,290 | -6.32% |
| 2026-07-28 | 0.7399 | 0.77 | 0.715 | 0.759 | 211,052 | +2.71% |
| 2026-07-27 | 0.68 | 0.739 | 0.68 | 0.739 | 25,681 | +5.21% |
| 2026-07-24 | 0.735 | 0.767 | 0.7001 | 0.7024 | 31,186 | -7.00% |
| 2026-07-23 | 0.7633 | 0.7887 | 0.732 | 0.7553 | 49,732 | -5.58% |
| 2026-07-22 | 0.7247 | 0.7999 | 0.7218 | 0.7999 | 248,252 | +10.82% |
| 2026-07-21 | 0.67 | 0.7246 | 0.6667 | 0.7218 | 82,713 | +4.78% |
| 2026-07-20 | 0.654 | 0.7026 | 0.65 | 0.6889 | 51,098 | -0.01% |
| 2026-07-17 | 0.659 | 0.69 | 0.636 | 0.689 | 51,314 | +4.56% |
| 2026-07-16 | 0.6603 | 0.6744 | 0.6357 | 0.659 | 76,645 | -2.31% |
| 2026-07-15 | 0.71 | 0.71 | 0.65 | 0.6745 | 60,731 | -1.60% |
| 2026-07-14 | 0.695 | 0.7046 | 0.6614 | 0.6855 | 110,928 | -2.72% |
| 2026-07-13 | 0.7 | 0.7153 | 0.6803 | 0.7047 | 30,619 | -1.58% |
| 2026-07-10 | 0.72 | 0.735 | 0.7038 | 0.716 | 34,748 | +0.76% |
| 2026-07-09 | 0.716 | 0.73 | 0.7001 | 0.7106 | 44,312 | -0.75% |
| 2026-07-08 | 0.7055 | 0.7468 | 0.6912 | 0.716 | 95,373 | -0.60% |
| 2026-07-07 | 0.7469 | 0.7469 | 0.6801 | 0.7203 | 121,616 | -5.22% |
| 2026-07-06 | 0.65 | 0.87 | 0.65 | 0.76 | 4,374,913 | +19.18% |
| 2026-07-02 | 0.63 | 0.6798 | 0.6135 | 0.6377 | 38,566 | -1.44% |
| 2026-07-01 | 0.6209 | 0.6614 | 0.6183 | 0.647 | 54,354 | +1.13% |
| 2026-06-30 | 0.6565 | 0.6591 | 0.6264 | 0.6398 | 105,097 | -4.12% |
| 2026-06-29 | 0.6895 | 0.6895 | 0.6529 | 0.6673 | 66,142 | -3.22% |
| 2026-06-26 | 0.68 | 0.7273 | 0.68 | 0.6895 | 47,596 | -1.70% |
| 2026-06-25 | 0.7086 | 0.7086 | 0.6701 | 0.7014 | 75,389 | -1.47% |
| 2026-06-24 | 0.75 | 0.7525 | 0.6954 | 0.7119 | 38,447 | -6.83% |
| 2026-06-23 | 0.72 | 0.8 | 0.7096 | 0.7641 | 138,586 | +3.08% |
| 2026-06-22 | 0.785 | 0.788 | 0.7222 | 0.7413 | 99,521 | -5.93% |
| 2026-06-18 | 0.8147 | 0.8176 | 0.77 | 0.788 | 121,381 | -6.18% |
| 2026-06-17 | 0.7924 | 0.8399 | 0.77 | 0.8399 | 125,830 | +2.15% |
| 2026-06-16 | 0.8174 | 0.8222 | 0.74 | 0.8222 | 285,497 | +4.54% |
| 2026-06-15 | 0.7679 | 0.81 | 0.7384 | 0.7865 | 157,696 | -0.64% |
| 2026-06-12 | 0.8187 | 0.8399 | 0.73 | 0.7916 | 217,088 | -6.21% |
| 2026-06-11 | 0.7794 | 0.8446 | 0.7504 | 0.844 | 157,380 | +6.35% |
| 2026-06-10 | 0.7348 | 0.7941 | 0.7041 | 0.7936 | 331,300 | +3.60% |
| 2026-06-09 | 0.7506 | 0.7956 | 0.7034 | 0.766 | 538,356 | +0.00% |
| 2026-06-08 | 0.73 | 0.77 | 0.6941 | 0.766 | 436,614 | +2.54% |
| 2026-06-05 | 0.7584 | 0.7759 | 0.691 | 0.747 | 398,443 | -7.78% |
| 2026-06-04 | 0.74 | 0.868 | 0.74 | 0.81 | 656,282 | -4.76% |
| 2026-06-03 | 0.86 | 0.88 | 0.6 | 0.8505 | 2,651,448 | -3.49% |
| 2026-06-02 | 1.2 | 1.48 | 0.86 | 0.8813 | 82,693,880 | +4.92% |
| 2026-06-01 | 0.77 | 0.84 | 0.77 | 0.84 | 373,274 | +6.33% |
| 2026-05-29 | 0.7663 | 0.791 | 0.7391 | 0.79 | 211,553 | +0.00% |
| 2026-05-28 | 0.7264 | 0.79 | 0.7203 | 0.79 | 353,631 | +7.05% |
| 2026-05-27 | 0.6858 | 0.74 | 0.6759 | 0.738 | 132,113 | +2.22% |
| 2026-05-26 | 0.6962 | 0.73 | 0.6421 | 0.722 | 372,983 | +3.44% |
| 2026-05-22 | 0.669 | 0.698 | 0.65 | 0.698 | 193,304 | +4.96% |
| 2026-05-21 | 0.616 | 0.6796 | 0.601 | 0.665 | 288,486 | +9.20% |
| 2026-05-20 | 0.618 | 0.64 | 0.57 | 0.609 | 893,490 | +1.52% |
| 2026-05-19 | 0.66 | 0.6776 | 0.5804 | 0.5999 | 344,434 | -12.54% |
| 2026-05-18 | 0.6932 | 0.7681 | 0.6501 | 0.6859 | 830,536 | -8.55% |
| 2026-05-15 | 0.65 | 0.8167 | 0.65 | 0.75 | 6,484,125 | +20.93% |
| 2026-05-14 | 0.5438 | 0.6689 | 0.5438 | 0.6202 | 7,825,853 | +20.94% |
| 2026-05-13 | 0.56 | 0.56 | 0.5117 | 0.5128 | 2,630,108 | -8.43% |
| 2026-05-12 | 0.5594 | 0.5699 | 0.5584 | 0.56 | 167,473 | +0.00% |