5 DAY PERFORMANCE
+29.84%
1 MONTH PERFORMANCE
+5.34%
3 MONTH PERFORMANCE
-23.93%
6 MONTH PERFORMANCE
-13.39%
YEAR-TO-DATE PERFORMANCE
-10.29%
1 YEAR PERFORMANCE
-36.05%
Lobo Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.43 | $0.41 (-3.36%) | $0.43 | $0.40 | 68.13 K | |
| 11/04/2026 | $0.42 | $0.42 (0.95%) | $0.45 | $0.42 | 37.02 K | $6.22 M |
| 11/03/2026 | $0.41 | $0.42 (2.57%) | $0.44 | $0.41 | 50.90 K | $6.20 M |
| 11/02/2026 | $0.42 | $0.41 (-2.17%) | $0.44 | $0.41 | 31.14 K | $6.03 M |
| 10/30/2026 | $0.43 | $0.42 (-2.35%) | $0.44 | $0.42 | 58.22 K | $6.22 M |
| 10/29/2026 | $0.43 | $0.43 (1.74%) | $0.45 | $0.43 | 19.40 K | $6.35 M |
| 10/28/2026 | $0.43 | $0.43 (2.26%) | $0.45 | $0.43 | 35.30 K | $6.38 M |
| 10/27/2026 | $0.42 | $0.43 (0.4%) | $0.43 | $0.42 | 31.78 K | $6.26 M |
| 10/26/2026 | $0.45 | $0.44 (-3.01%) | $0.45 | $0.43 | 29.21 K | $6.41 M |
| 10/23/2026 | $0.45 | $0.46 (1.45%) | $0.46 | $0.43 | 80.30 K | $6.69 M |
| 10/22/2026 | $0.45 | $0.45 (-0.02%) | $0.48 | $0.45 | 14.32 K | $6.61 M |
| 10/21/2026 | $0.45 | $0.45 (-0.79%) | $0.46 | $0.44 | 71.75 K | $6.61 M |
| 10/20/2026 | $0.45 | $0.46 (2.03%) | $0.46 | $0.45 | 32.27 K | $6.79 M |
| 10/19/2026 | $0.46 | $0.47 (2.58%) | $0.49 | $0.46 | 54.15 K | $6.90 M |
| 10/16/2026 | $0.48 | $0.47 (-2.38%) | $0.48 | $0.46 | 95.71 K | $6.86 M |
| 10/15/2026 | $0.45 | $0.48 (6.84%) | $0.48 | $0.43 | 171.89 K | $7.04 M |
| 10/14/2026 | $0.43 | $0.45 (3.78%) | $0.46 | $0.41 | 333.20 K | $6.61 M |
| 10/13/2026 | $0.44 | $0.45 (1.06%) | $0.46 | $0.43 | 270.23 K | $6.56 M |
| 10/12/2026 | $0.58 | $0.45 (-21.15%) | $0.60 | $0.43 | 7.89 M | $6.66 M |
| 10/09/2026 | $0.51 | $0.49 (-4.8%) | $0.51 | $0.49 | 70.26 K | $7.13 M |
| 10/08/2026 | $0.51 | $0.50 (-1.9%) | $0.52 | $0.49 | 127.79 K | $7.34 M |
| 10/07/2026 | $0.54 | $0.52 (-2.82%) | $0.54 | $0.50 | 144.07 K | $7.63 M |
| 10/06/2026 | $0.52 | $0.53 (1.87%) | $0.55 | $0.51 | 276.29 K | $7.75 M |
| 10/05/2026 | $0.47 | $0.52 (11.56%) | $0.52 | $0.47 | 184.35 K | $7.66 M |
| 10/02/2026 | $0.50 | $0.47 (-5.91%) | $0.51 | $0.46 | 201.58 K | $6.96 M |
| 10/01/2026 | $0.52 | $0.51 (-0.6%) | $0.53 | $0.50 | 125.48 K | $7.52 M |
| 09/30/2026 | $0.52 | $0.52 (0.52%) | $0.53 | $0.51 | 166.93 K | $7.67 M |
| 09/29/2026 | $0.57 | $0.54 (-6.35%) | $0.58 | $0.53 | 271.80 K | $7.90 M |
| 09/28/2026 | $0.61 | $0.58 (-4.57%) | $0.61 | $0.53 | 823.75 K | $8.50 M |
| 09/25/2026 | $0.54 | $0.56 (4.52%) | $0.57 | $0.52 | 353.09 K | $8.22 M |
| 09/24/2026 | $0.52 | $0.55 (5.97%) | $0.57 | $0.52 | 364.63 K | $8.11 M |
| 09/23/2026 | $0.60 | $0.58 (-3.72%) | $0.65 | $0.56 | 1.14 M | $8.48 M |
| 09/22/2026 | $0.61 | $0.62 (0.68%) | $0.64 | $0.58 | 2.84 M | $9.07 M |
| 09/21/2026 | $0.71 | $0.70 (-1.27%) | $1.29 | $0.68 | 157.71 M | $10.28 M |
| 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 |
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.
