5 DAY PERFORMANCE
-14.57%
1 MONTH PERFORMANCE
+20.09%
3 MONTH PERFORMANCE
-11.29%
6 MONTH PERFORMANCE
-27.19%
YEAR-TO-DATE PERFORMANCE
-10.29%
1 YEAR PERFORMANCE
-32.93%
Lobo Technologies Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.63 | $0.63 (0.05%) | $0.63 | $0.63 | 134.66 K | $5.86 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 |
| 03/20/2026 | $0.53 | $0.52 (-3.19%) | $0.53 | $0.49 | 30.37 K | $4.83 M |
| 03/19/2026 | $0.57 | $0.54 (-5.31%) | $0.58 | $0.52 | 51.02 K | $5.05 M |
| 03/18/2026 | $0.58 | $0.58 (0.45%) | $0.60 | $0.58 | 226.80 K | $5.44 M |
| 03/17/2026 | $0.55 | $0.59 (7.2%) | $0.64 | $0.54 | 209.72 K | $5.52 M |
| 03/16/2026 | $0.51 | $0.53 (3.9%) | $0.53 | $0.49 | 37.60 K | $4.96 M |
| 03/13/2026 | $0.56 | $0.53 (-5.38%) | $0.56 | $0.53 | 12.70 K | $4.96 M |
| 03/12/2026 | $0.55 | $0.54 (-2.04%) | $0.56 | $0.54 | 29.01 K | $5.08 M |
| 03/11/2026 | $0.55 | $0.55 (0.38%) | $0.57 | $0.53 | 22.91 K | $5.17 M |
| 03/10/2026 | $0.55 | $0.55 (0.15%) | $0.56 | $0.53 | 4.30 K | $5.15 M |
| 03/09/2026 | $0.51 | $0.55 (7.89%) | $0.55 | $0.50 | 75.06 K | $5.11 M |
| 03/06/2026 | $0.53 | $0.54 (2.36%) | $0.54 | $0.52 | 2.20 K | $5.07 M |
| 03/05/2026 | $0.55 | $0.52 (-4.96%) | $0.55 | $0.50 | 27.74 K | $4.90 M |
| 03/04/2026 | $0.53 | $0.55 (4.76%) | $0.55 | $0.52 | 13.91 K | $5.15 M |
| 03/03/2026 | $0.53 | $0.54 (2.64%) | $0.54 | $0.51 | 9.60 K | $5.10 M |
| 03/02/2026 | $0.49 | $0.56 (14.08%) | $0.56 | $0.49 | 47.70 K | $5.24 M |
| 02/27/2026 | $0.55 | $0.53 (-3.65%) | $0.55 | $0.52 | 9.04 K | $5.00 M |
| 02/26/2026 | $0.58 | $0.57 (-1.5%) | $0.58 | $0.52 | 4.26 K | $5.31 M |
| 02/25/2026 | $0.55 | $0.58 (4.56%) | $0.58 | $0.55 | 10.22 K | $5.42 M |
| 02/24/2026 | $0.53 | $0.55 (4.21%) | $0.55 | $0.49 | 13.16 K | $5.15 M |
| 02/23/2026 | $0.48 | $0.53 (9.96%) | $0.53 | $0.48 | 14.93 K | $4.94 M |
| 02/20/2026 | $0.52 | $0.53 (1.44%) | $0.53 | $0.49 | 14.80 K | $4.94 M |
| 02/19/2026 | $0.55 | $0.53 (-3.3%) | $0.55 | $0.52 | 10.73 K | $4.99 M |
| 02/18/2026 | $0.55 | $0.54 (-1.82%) | $0.55 | $0.51 | 21.29 K | $5.06 M |
| 02/17/2026 | $0.55 | $0.57 (4.02%) | $0.57 | $0.55 | 5.60 K | $5.36 M |
| 02/13/2026 | $0.56 | $0.58 (3.94%) | $0.58 | $0.56 | 10.73 K | $5.41 M |
| 02/12/2026 | $0.55 | $0.58 (5.98%) | $0.58 | $0.55 | 4.14 K | $5.46 M |
| 02/11/2026 | $0.58 | $0.60 (3.07%) | $0.60 | $0.57 | 15.16 K | $5.61 M |
| 02/10/2026 | $0.56 | $0.60 (6.11%) | $0.60 | $0.56 | 28.40 K | $5.58 M |
| 02/09/2026 | $0.58 | $0.60 (3.12%) | $0.62 | $0.57 | 51.97 K | $5.63 M |
| 02/06/2026 | $0.59 | $0.62 (4.25%) | $0.64 | $0.58 | 50.54 K | $5.81 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.
