5 DAY PERFORMANCE
-30.20%
1 MONTH PERFORMANCE
-21.20%
3 MONTH PERFORMANCE
+5.79%
6 MONTH PERFORMANCE
-17.66%
YEAR-TO-DATE PERFORMANCE
-10.29%
1 YEAR PERFORMANCE
+10.71%
Lobo Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.79 | $0.74 (-5.57%) | $0.79 | $0.72 | 99.46 K | $6.94 M |
| 06/18/2026 | $0.81 | $0.79 (-3.28%) | $0.82 | $0.77 | 121.40 K | $7.38 M |
| 06/17/2026 | $0.79 | $0.84 (5.99%) | $0.84 | $0.77 | 125.83 K | $7.87 M |
| 06/16/2026 | $0.82 | $0.82 (0.59%) | $0.82 | $0.74 | 285.50 K | $7.70 M |
| 06/15/2026 | $0.77 | $0.79 (2.42%) | $0.81 | $0.74 | 157.70 K | $7.37 M |
| 06/12/2026 | $0.82 | $0.79 (-3.31%) | $0.84 | $0.73 | 217.09 K | $7.42 M |
| 06/11/2026 | $0.78 | $0.84 (8.29%) | $0.84 | $0.75 | 157.40 K | $7.91 M |
| 06/10/2026 | $0.73 | $0.79 (8%) | $0.79 | $0.70 | 331.30 K | $7.43 M |
| 06/09/2026 | $0.75 | $0.77 (2.05%) | $0.80 | $0.70 | 538.40 K | $7.18 M |
| 06/08/2026 | $0.73 | $0.77 (4.93%) | $0.77 | $0.69 | 436.61 K | $7.18 M |
| 06/05/2026 | $0.76 | $0.75 (-1.5%) | $0.78 | $0.69 | 398.44 K | $7.00 M |
| 06/04/2026 | $0.74 | $0.81 (9.46%) | $0.87 | $0.74 | 656.30 K | $7.59 M |
| 06/03/2026 | $0.86 | $0.85 (-1.1%) | $0.88 | $0.60 | 2.65 M | $7.97 M |
| 06/02/2026 | $1.20 | $0.88 (-26.56%) | $1.48 | $0.86 | 82.69 M | $8.26 M |
| 06/01/2026 | $0.77 | $0.84 (9.09%) | $0.84 | $0.77 | 373.30 K | $7.87 M |
| 05/29/2026 | $0.77 | $0.79 (3.09%) | $0.79 | $0.74 | 211.55 K | $7.40 M |
| 05/28/2026 | $0.73 | $0.79 (8.76%) | $0.79 | $0.72 | 353.63 K | $7.40 M |
| 05/27/2026 | $0.69 | $0.74 (7.61%) | $0.74 | $0.68 | 132.11 K | $6.91 M |
| 05/26/2026 | $0.70 | $0.72 (3.71%) | $0.73 | $0.64 | 372.98 K | $6.76 M |
| 05/22/2026 | $0.67 | $0.70 (4.33%) | $0.70 | $0.65 | 193.30 K | $6.54 M |
| 05/21/2026 | $0.62 | $0.67 (7.95%) | $0.68 | $0.60 | 288.50 K | $6.23 M |
| 05/20/2026 | $0.62 | $0.61 (-1.46%) | $0.64 | $0.57 | 893.50 K | $5.71 M |
| 05/19/2026 | $0.66 | $0.60 (-9.11%) | $0.68 | $0.58 | 344.43 K | $5.62 M |
| 05/18/2026 | $0.69 | $0.69 (-1.05%) | $0.77 | $0.65 | 830.54 K | $6.43 M |
| 05/15/2026 | $0.65 | $0.75 (15.38%) | $0.82 | $0.65 | 6.48 M | $7.03 M |
| 05/14/2026 | $0.54 | $0.62 (14.05%) | $0.67 | $0.54 | 7.83 M | $5.81 M |
| 05/13/2026 | $0.56 | $0.51 (-8.43%) | $0.56 | $0.51 | 2.63 M | $4.80 M |
| 05/12/2026 | $0.56 | $0.56 (0.11%) | $0.57 | $0.56 | 167.50 K | $5.25 M |
| 05/11/2026 | $0.55 | $0.56 (1.82%) | $0.58 | $0.55 | 147.50 K | $5.25 M |
| 05/08/2026 | $0.62 | $0.56 (-10.47%) | $0.62 | $0.56 | 211.50 K | $5.20 M |
| 05/07/2026 | $0.61 | $0.62 (2%) | $0.62 | $0.61 | 142.90 K | $5.83 M |
| 05/06/2026 | $0.63 | $0.63 (0.74%) | $0.63 | $0.63 | 180.80 K | $5.90 M |
| 05/05/2026 | $0.63 | $0.64 (1.41%) | $0.65 | $0.62 | 151.94 K | $5.95 M |
| 05/04/2026 | $0.62 | $0.64 (2.4%) | $0.64 | $0.60 | 310.00 K | $5.99 M |
| 05/01/2026 | $0.65 | $0.64 (-0.28%) | $0.66 | $0.63 | 154.80 K | $6.03 M |
| 04/30/2026 | $0.64 | $0.66 (3.2%) | $0.67 | $0.63 | 194.00 K | $6.17 M |
| 04/29/2026 | $0.65 | $0.66 (0.57%) | $0.68 | $0.64 | 446.10 K | $6.17 M |
| 04/28/2026 | $0.63 | $0.67 (6.82%) | $0.69 | $0.63 | 428.00 K | $6.32 M |
| 04/27/2026 | $0.63 | $0.65 (2.9%) | $0.67 | $0.57 | 596.10 K | $6.08 M |
| 04/24/2026 | $0.65 | $0.66 (1.78%) | $0.67 | $0.65 | 895.74 K | $6.16 M |
| 04/23/2026 | $0.57 | $0.63 (11.44%) | $0.71 | $0.56 | 2.26 M | $5.91 M |
| 04/22/2026 | $0.58 | $0.60 (3.73%) | $0.62 | $0.54 | 5.86 M | $5.62 M |
| 04/21/2026 | $1.13 | $0.68 (-39.4%) | $1.35 | $0.57 | 199.74 M | $6.42 M |
| 04/20/2026 | $0.56 | $0.57 (2.8%) | $0.60 | $0.56 | 28.04 K | $5.36 M |
| 04/17/2026 | $0.52 | $0.56 (6.83%) | $0.62 | $0.52 | 166.23 K | $5.23 M |
| 04/16/2026 | $0.58 | $0.56 (-3.5%) | $0.58 | $0.53 | 95.44 K | $5.21 M |
| 04/15/2026 | $0.58 | $0.60 (3.48%) | $0.60 | $0.58 | 50.70 K | $5.62 M |
| 04/14/2026 | $0.55 | $0.60 (9.03%) | $0.61 | $0.55 | 131.10 K | $5.62 M |
| 04/13/2026 | $0.56 | $0.58 (2.95%) | $0.60 | $0.50 | 427.33 K | $5.40 M |
| 04/10/2026 | $0.50 | $0.54 (7.76%) | $0.54 | $0.49 | 5.26 M | $5.06 M |
| 04/09/2026 | $0.50 | $0.50 (-0.24%) | $0.57 | $0.47 | 556.35 K | $4.67 M |
| 04/08/2026 | $0.46 | $0.46 (1.02%) | $0.49 | $0.46 | 15.44 K | $4.33 M |
| 04/07/2026 | $0.44 | $0.49 (12.13%) | $0.52 | $0.42 | 63.40 K | $4.61 M |
| 04/06/2026 | $0.44 | $0.46 (4.33%) | $0.46 | $0.42 | 74.85 K | $4.29 M |
| 04/02/2026 | $0.42 | $0.44 (5.77%) | $0.44 | $0.42 | 17.91 K | $4.12 M |
| 04/01/2026 | $0.42 | $0.45 (7.54%) | $0.45 | $0.42 | 20.43 K | $4.18 M |
| 03/31/2026 | $0.40 | $0.45 (12.5%) | $0.45 | $0.40 | 15.47 K | $4.22 M |
| 03/30/2026 | $0.43 | $0.43 (-0.19%) | $0.43 | $0.40 | 29.95 K | $4.03 M |
| 03/27/2026 | $0.40 | $0.43 (9.55%) | $0.44 | $0.40 | 28.40 K | $4.07 M |
| 03/26/2026 | $0.40 | $0.43 (8.5%) | $0.45 | $0.39 | 82.42 K | $4.07 M |
| 03/25/2026 | $0.41 | $0.45 (9.27%) | $0.45 | $0.41 | 45.92 K | $4.20 M |
| 03/24/2026 | $0.40 | $0.41 (2.32%) | $0.44 | $0.36 | 383.05 K | $3.84 M |
| 03/23/2026 | $0.49 | $0.52 (6.12%) | $0.52 | $0.49 | 15.20 K | $4.87 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.
