5 DAY PERFORMANCE
-5.35%
1 MONTH PERFORMANCE
+2.87%
3 MONTH PERFORMANCE
+35.99%
6 MONTH PERFORMANCE
+21.82%
YEAR-TO-DATE PERFORMANCE
-58.27%
1 YEAR PERFORMANCE
-63.33%
Lobo EV Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.86 | $0.86 (-0.93%) | $0.86 | $0.82 | 74.20 K | $8.01 M |
| 12/04/2025 | $0.80 | $0.85 (6.75%) | $0.88 | $0.80 | 278.63 K | $8.00 M |
| 12/03/2025 | $0.81 | $0.80 (-0.99%) | $0.84 | $0.75 | 296.35 K | $7.48 M |
| 12/02/2025 | $0.74 | $0.85 (14.17%) | $0.88 | $0.74 | 1.14 M | $7.93 M |
| 12/01/2025 | $0.67 | $0.73 (8.36%) | $0.86 | $0.66 | 2.04 M | $6.80 M |
| 11/28/2025 | $0.56 | $0.65 (17.73%) | $0.72 | $0.55 | 818.53 K | $6.12 M |
| 11/26/2025 | $0.54 | $0.54 (0.19%) | $0.56 | $0.54 | 392.30 K | $5.07 M |
| 11/25/2025 | $0.52 | $0.54 (4.39%) | $0.54 | $0.51 | 380.24 K | $5.08 M |
| 11/24/2025 | $0.49 | $0.52 (5.45%) | $0.53 | $0.49 | 384.74 K | $4.84 M |
| 11/21/2025 | $0.51 | $0.51 (0.43%) | $0.54 | $0.50 | 712.30 K | $4.81 M |
| 11/20/2025 | $0.48 | $0.51 (5.64%) | $0.53 | $0.48 | 1.26 M | $4.75 M |
| 11/19/2025 | $0.46 | $0.51 (10.85%) | $0.52 | $0.46 | 2.56 M | $4.78 M |
| 11/18/2025 | $0.49 | $0.50 (2.69%) | $0.66 | $0.45 | 123.11 M | $4.71 M |
| 11/17/2025 | $0.63 | $0.39 (-37.8%) | $0.69 | $0.38 | 634.00 K | $3.69 M |
| 11/14/2025 | $0.62 | $0.65 (4.84%) | $0.65 | $0.62 | 32.06 K | $6.09 M |
| 11/13/2025 | $0.66 | $0.65 (-1.29%) | $0.69 | $0.65 | 38.04 K | $6.11 M |
| 11/12/2025 | $0.66 | $0.68 (2.29%) | $0.68 | $0.66 | 20.36 K | $6.32 M |
| 11/11/2025 | $0.66 | $0.68 (3.28%) | $0.68 | $0.62 | 92.81 K | $6.37 M |
| 11/10/2025 | $0.73 | $0.66 (-9.88%) | $0.73 | $0.66 | 112.12 K | $6.16 M |
| 11/07/2025 | $0.73 | $0.73 (0.12%) | $0.75 | $0.71 | 82.73 K | $6.88 M |
| 11/06/2025 | $0.84 | $0.76 (-10.07%) | $0.84 | $0.72 | 93.41 K | $7.07 M |
| 11/05/2025 | $0.86 | $0.86 (-0.15%) | $0.99 | $0.83 | 56.51 K | $8.06 M |
| 11/04/2025 | $0.83 | $0.85 (2.56%) | $0.87 | $0.81 | 92.30 K | $7.93 M |
| 11/03/2025 | $1.05 | $0.84 (-19.95%) | $1.06 | $0.80 | 362.30 K | $7.87 M |
| 10/31/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.08 | 57.91 K | $10.12 M |
| 10/30/2025 | $1.08 | $1.09 (0.93%) | $1.14 | $1.08 | 92.42 K | $10.21 M |
| 10/29/2025 | $1.06 | $1.11 (4.72%) | $1.16 | $1.04 | 408.31 K | $10.40 M |
| 10/28/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 109.81 K | $9.84 M |
| 10/27/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $1.00 | 334.12 K | $10.12 M |
| 10/24/2025 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.07 | 306.92 K | $10.21 M |
| 10/23/2025 | $1.10 | $1.16 (5.45%) | $1.16 | $1.05 | 272.74 K | $10.87 M |
| 10/22/2025 | $1.16 | $1.07 (-7.76%) | $1.19 | $1.05 | 897.53 K | $10.02 M |
| 10/21/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.00 | 553.80 K | $10.31 M |
| 10/20/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.02 | 420.20 K | $10.02 M |
| 10/17/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $0.89 | 1.55 M | $9.93 M |
| 10/16/2025 | $1.00 | $1.13 (13%) | $1.21 | $1.00 | 16.59 M | $10.59 M |
| 10/15/2025 | $0.84 | $0.93 (11.06%) | $1.00 | $0.83 | 728.90 K | $8.71 M |
| 10/14/2025 | $0.81 | $0.82 (2.37%) | $0.85 | $0.80 | 155.23 K | $7.72 M |
| 10/13/2025 | $0.77 | $0.82 (5.31%) | $0.83 | $0.77 | 138.70 K | $7.64 M |
| 10/10/2025 | $0.77 | $0.80 (4.1%) | $0.82 | $0.77 | 242.13 K | $7.47 M |
| 10/09/2025 | $0.81 | $0.79 (-2.66%) | $0.81 | $0.76 | 150.40 K | $7.40 M |
| 10/08/2025 | $0.81 | $0.79 (-2.79%) | $0.82 | $0.77 | 129.20 K | $7.40 M |
| 10/07/2025 | $0.80 | $0.80 (-0.62%) | $0.83 | $0.76 | 222.63 K | $7.49 M |
| 10/06/2025 | $0.76 | $0.80 (5.42%) | $0.88 | $0.74 | 405.52 K | $7.51 M |
| 10/03/2025 | $0.76 | $0.76 (-0.59%) | $0.79 | $0.71 | 420.04 K | $7.08 M |
| 10/02/2025 | $0.74 | $0.75 (1.35%) | $0.78 | $0.72 | 307.00 K | $7.03 M |
| 10/01/2025 | $0.67 | $0.70 (4.59%) | $0.72 | $0.64 | 174.50 K | $6.58 M |
| 09/30/2025 | $0.65 | $0.67 (3.4%) | $0.68 | $0.65 | 144.60 K | $6.30 M |
| 09/29/2025 | $0.66 | $0.65 (-0.18%) | $0.69 | $0.65 | 65.40 K | $6.13 M |
| 09/26/2025 | $0.66 | $0.65 (-1.83%) | $0.68 | $0.63 | 105.20 K | $4.64 M |
| 09/25/2025 | $0.72 | $0.65 (-9.12%) | $0.72 | $0.61 | 284.43 K | $4.64 M |
| 09/24/2025 | $0.72 | $0.70 (-2.78%) | $0.74 | $0.69 | 361.30 K | $5.00 M |
| 09/23/2025 | $0.70 | $0.71 (1.52%) | $0.72 | $0.70 | 243.59 K | $5.05 M |
| 09/22/2025 | $0.68 | $0.68 (0.01%) | $0.71 | $0.65 | 412.60 K | $4.87 M |
| 09/19/2025 | $0.66 | $0.67 (1.21%) | $0.72 | $0.66 | 256.10 K | $4.77 M |
| 09/18/2025 | $0.63 | $0.68 (7.94%) | $0.71 | $0.60 | 579.75 K | $4.86 M |
| 09/17/2025 | $0.63 | $0.61 (-3.57%) | $0.64 | $0.59 | 345.92 K | $4.36 M |
| 09/16/2025 | $0.66 | $0.65 (-0.83%) | $0.67 | $0.62 | 624.30 K | $4.68 M |
| 09/15/2025 | $0.64 | $0.66 (3.22%) | $0.69 | $0.62 | 302.40 K | $4.72 M |
| 09/12/2025 | $0.61 | $0.64 (5.07%) | $0.67 | $0.61 | 463.40 K | $4.59 M |
| 09/11/2025 | $0.63 | $0.61 (-2.48%) | $0.65 | $0.59 | 756.63 K | $4.37 M |
| 09/10/2025 | $0.60 | $0.63 (5%) | $0.68 | $0.58 | 1.06 M | $4.50 M |
| 09/09/2025 | $0.56 | $0.59 (4.46%) | $0.61 | $0.55 | 3.40 M | $4.18 M |
| 09/08/2025 | $0.54 | $0.56 (2.85%) | $0.57 | $0.53 | 247.73 K | $3.97 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.
