5 DAY PERFORMANCE
+5.77%
1 MONTH PERFORMANCE
-15.40%
3 MONTH PERFORMANCE
-30.20%
6 MONTH PERFORMANCE
+6.59%
YEAR-TO-DATE PERFORMANCE
-10.29%
1 YEAR PERFORMANCE
-17.62%
Lobo Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $0.53 | $0.53 (0.47%) | $0.55 | $0.53 | 17.37 M | $4.97 M |
| 09/17/2026 | $0.54 | $0.54 (0%) | $0.55 | $0.54 | 14.49 K | $5.04 M |
| 09/16/2026 | $0.53 | $0.52 (-1.89%) | $0.58 | $0.52 | 137.08 K | $4.87 M |
| 09/15/2026 | $0.56 | $0.52 (-6.56%) | $0.56 | $0.52 | 19.20 K | $4.91 M |
| 09/14/2026 | $0.58 | $0.56 (-3.76%) | $0.60 | $0.55 | 22.50 K | $5.23 M |
| 09/11/2026 | $0.59 | $0.59 (-0.51%) | $0.60 | $0.59 | 15.80 K | $5.51 M |
| 09/10/2026 | $0.61 | $0.58 (-4.18%) | $0.61 | $0.57 | 28.18 K | $5.48 M |
| 09/09/2026 | $0.55 | $0.58 (4.58%) | $0.61 | $0.55 | 187.63 K | $5.43 M |
| 09/08/2026 | $0.59 | $0.59 (0.35%) | $0.60 | $0.58 | 97.19 K | $5.56 M |
| 09/04/2026 | $0.55 | $0.58 (5.05%) | $0.58 | $0.55 | 21.44 K | $5.41 M |
| 09/03/2026 | $0.56 | $0.56 (-0.96%) | $0.61 | $0.55 | 63.80 K | $5.22 M |
| 09/02/2026 | $0.58 | $0.58 (0.02%) | $0.60 | $0.58 | 27.13 K | $5.43 M |
| 09/01/2026 | $0.60 | $0.58 (-2.89%) | $0.60 | $0.58 | 25.75 K | $5.45 M |
| 08/31/2026 | $0.61 | $0.58 (-4.83%) | $0.65 | $0.58 | 31.76 K | $5.45 M |
| 08/28/2026 | $0.65 | $0.62 (-3.88%) | $0.66 | $0.61 | 96.30 K | $5.81 M |
| 08/27/2026 | $0.69 | $0.65 (-6.25%) | $0.69 | $0.65 | 10.10 K | $6.04 M |
| 08/26/2026 | $0.65 | $0.65 (-0.08%) | $0.65 | $0.65 | 7.44 K | $6.09 M |
| 08/25/2026 | $0.65 | $0.65 (-0.45%) | $0.66 | $0.65 | 4.00 K | $6.09 M |
| 08/24/2026 | $0.65 | $0.65 (0.05%) | $0.69 | $0.65 | 12.67 K | $6.09 M |
| 08/21/2026 | $0.67 | $0.65 (-2.38%) | $0.67 | $0.65 | 29.04 K | $6.09 M |
| 08/20/2026 | $0.68 | $0.65 (-4.4%) | $0.68 | $0.65 | 16.51 K | $6.09 M |
| 08/19/2026 | $0.67 | $0.67 (0.96%) | $0.71 | $0.66 | 37.70 K | $6.30 M |
| 08/18/2026 | $0.68 | $0.67 (-2.01%) | $0.69 | $0.67 | 19.70 K | $6.24 M |
| 08/17/2026 | $0.69 | $0.68 (-1.82%) | $0.72 | $0.68 | 18.20 K | $6.37 M |
| 08/14/2026 | $0.69 | $0.66 (-4.12%) | $0.70 | $0.66 | 87.10 K | $6.20 M |
| 08/13/2026 | $0.73 | $0.67 (-8.24%) | $0.75 | $0.67 | 86.23 K | $6.28 M |
| 08/12/2026 | $0.70 | $0.73 (5.31%) | $0.77 | $0.68 | 150.00 K | $6.86 M |
| 08/11/2026 | $0.70 | $0.70 (-0.65%) | $0.72 | $0.68 | 52.85 K | $6.56 M |
| 08/10/2026 | $0.69 | $0.66 (-4.68%) | $0.71 | $0.66 | 24.80 K | $6.16 M |
| 08/07/2026 | $0.69 | $0.69 (-0.62%) | $0.71 | $0.67 | 32.61 K | $6.42 M |
| 08/06/2026 | $0.75 | $0.69 (-7.74%) | $0.75 | $0.69 | 17.00 K | $6.47 M |
| 08/05/2026 | $0.75 | $0.72 (-3.47%) | $0.75 | $0.72 | 16.45 K | $6.77 M |
| 08/04/2026 | $0.68 | $0.72 (4.88%) | $0.74 | $0.68 | 15.75 K | $6.71 M |
| 08/03/2026 | $0.73 | $0.72 (-1.77%) | $0.75 | $0.72 | 15.75 K | $6.75 M |
| 07/31/2026 | $0.75 | $0.73 (-2.14%) | $0.75 | $0.73 | 43.55 K | $6.87 M |
| 07/30/2026 | $0.69 | $0.68 (-1.46%) | $0.70 | $0.68 | 21.65 K | $6.37 M |
| 07/29/2026 | $0.75 | $0.71 (-5.2%) | $0.75 | $0.69 | 52.29 K | $6.66 M |
| 07/28/2026 | $0.74 | $0.76 (2.58%) | $0.77 | $0.72 | 211.05 K | $7.11 M |
| 07/27/2026 | $0.68 | $0.74 (8.68%) | $0.74 | $0.68 | 25.68 K | $6.92 M |
| 07/24/2026 | $0.74 | $0.70 (-4.44%) | $0.77 | $0.70 | 31.20 K | $6.58 M |
| 07/23/2026 | $0.76 | $0.76 (-1.05%) | $0.79 | $0.73 | 49.73 K | $7.08 M |
| 07/22/2026 | $0.72 | $0.80 (10.38%) | $0.80 | $0.72 | 248.25 K | $7.49 M |
| 07/21/2026 | $0.67 | $0.72 (7.73%) | $0.72 | $0.67 | 82.71 K | $6.76 M |
| 07/20/2026 | $0.65 | $0.69 (5.34%) | $0.70 | $0.65 | 51.10 K | $6.45 M |
| 07/17/2026 | $0.66 | $0.69 (4.55%) | $0.69 | $0.64 | 51.31 K | $6.45 M |
| 07/16/2026 | $0.66 | $0.66 (-0.2%) | $0.67 | $0.64 | 76.65 K | $6.17 M |
| 07/15/2026 | $0.71 | $0.67 (-5%) | $0.71 | $0.65 | 60.73 K | $6.32 M |
| 07/14/2026 | $0.69 | $0.69 (-1.36%) | $0.70 | $0.66 | 110.93 K | $6.42 M |
| 07/13/2026 | $0.70 | $0.70 (0.67%) | $0.72 | $0.68 | 30.62 K | $6.60 M |
| 07/10/2026 | $0.72 | $0.72 (-0.56%) | $0.74 | $0.70 | 34.75 K | $6.71 M |
| 07/09/2026 | $0.72 | $0.71 (-0.75%) | $0.73 | $0.70 | 44.31 K | $6.66 M |
| 07/08/2026 | $0.71 | $0.72 (1.49%) | $0.75 | $0.69 | 95.37 K | $6.71 M |
| 07/07/2026 | $0.75 | $0.72 (-3.56%) | $0.75 | $0.68 | 121.62 K | $6.75 M |
| 07/06/2026 | $0.65 | $0.76 (16.92%) | $0.87 | $0.65 | 4.37 M | $7.12 M |
| 07/02/2026 | $0.63 | $0.64 (1.22%) | $0.68 | $0.61 | 38.60 K | $5.97 M |
| 07/01/2026 | $0.62 | $0.65 (4.2%) | $0.66 | $0.62 | 54.35 K | $6.06 M |
| 06/30/2026 | $0.66 | $0.64 (-2.54%) | $0.66 | $0.63 | 105.10 K | $5.99 M |
| 06/29/2026 | $0.69 | $0.67 (-3.22%) | $0.69 | $0.65 | 66.14 K | $6.25 M |
| 06/26/2026 | $0.68 | $0.69 (1.4%) | $0.73 | $0.68 | 47.60 K | $6.46 M |
| 06/25/2026 | $0.71 | $0.70 (-1.02%) | $0.71 | $0.67 | 75.39 K | $6.57 M |
| 06/24/2026 | $0.75 | $0.71 (-5.08%) | $0.75 | $0.70 | 38.45 K | $6.67 M |
| 06/23/2026 | $0.72 | $0.76 (6.13%) | $0.80 | $0.71 | 138.59 K | $7.16 M |
| 06/22/2026 | $0.79 | $0.74 (-5.57%) | $0.79 | $0.72 | 99.52 K | $6.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
