5 DAY PERFORMANCE
+60.16%
1 MONTH PERFORMANCE
+27.10%
3 MONTH PERFORMANCE
-6.64%
6 MONTH PERFORMANCE
+2.07%
YEAR-TO-DATE PERFORMANCE
+8.84%
LOBO EV TECHNOLOGIES LTD. Ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.18 | $1.20 (1.69%) | $1.30 | $1.18 | 19,735 | $8.50 M |
| 03/11/2025 | $1.30 | $1.21 (-6.92%) | $1.34 | $1.16 | 33,000 | $8.64 M |
| 03/10/2025 | $1.24 | $1.31 (5.65%) | $1.36 | $1.15 | 48,000 | $9.36 M |
| 03/07/2025 | $1.27 | $1.23 (-3.15%) | $1.40 | $1.23 | 16,132 | $8.79 M |
| 03/06/2025 | $1.36 | $1.32 (-2.94%) | $1.41 | $1.32 | 3,220 | $9.43 M |
| 03/05/2025 | $1.33 | $1.37 (3.01%) | $1.39 | $1.33 | 1,444 | $9.79 M |
| 03/04/2025 | $1.26 | $1.29 (2.38%) | $1.38 | $1.26 | 4,100 | $9.21 M |
| 03/03/2025 | $1.37 | $1.23 (-10.22%) | $1.46 | $1.20 | 17,200 | $8.79 M |
| 02/28/2025 | $1.34 | $1.30 (-2.99%) | $1.36 | $1.25 | 22,715 | $9.29 M |
| 02/27/2025 | $1.31 | $1.39 (6.11%) | $1.39 | $1.31 | 7,364 | $9.93 M |
| 02/26/2025 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.40 | 9,919 | $10.14 M |
| 02/25/2025 | $1.50 | $1.50 (0%) | $1.51 | $1.50 | 3,743 | $10.71 M |
| 02/24/2025 | $1.44 | $1.50 (4.17%) | $1.52 | $1.39 | 11,902 | $10.71 M |
| 02/21/2025 | $1.48 | $1.50 (1.35%) | $1.60 | $1.46 | 9,800 | $10.71 M |
| 02/20/2025 | $1.44 | $1.50 (4.17%) | $1.50 | $1.41 | 7,000 | $10.71 M |
| 02/19/2025 | $1.52 | $1.42 (-6.58%) | $1.52 | $1.39 | 5,200 | $10.14 M |
| 02/18/2025 | $1.73 | $1.52 (-12.14%) | $1.73 | $1.48 | 5,600 | $10.86 M |
| 02/14/2025 | $1.63 | $1.57 (-3.68%) | $1.66 | $1.57 | 4,085 | $11.21 M |
| 02/13/2025 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.60 | 2,800 | $11.43 M |
| 02/12/2025 | $1.49 | $1.55 (4.03%) | $1.94 | $1.45 | 45,290 | $11.07 M |
| 02/11/2025 | $1.40 | $1.44 (2.86%) | $1.45 | $1.40 | 2,695 | $10.29 M |
| 02/10/2025 | $1.40 | $1.41 (0.71%) | $1.47 | $1.40 | 2,848 | $10.07 M |
| 02/07/2025 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.41 | 3,600 | $10.07 M |
| 02/06/2025 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.40 | 8,733 | $10.07 M |
| 02/05/2025 | $1.40 | $1.45 (3.57%) | $1.45 | $1.40 | 5,300 | $10.36 M |
| 02/04/2025 | $1.41 | $1.48 (4.96%) | $1.48 | $1.41 | 2,100 | $10.57 M |
| 02/03/2025 | $1.50 | $1.50 (0%) | $1.50 | $1.50 | 1,636 | $10.71 M |
| 01/31/2025 | $1.39 | $1.47 (5.76%) | $1.51 | $1.39 | 14,711 | $10.50 M |
| 01/30/2025 | $1.40 | $1.41 (0.71%) | $1.48 | $1.40 | 27,500 | $10.07 M |
| 01/29/2025 | $1.39 | $1.39 (0%) | $1.43 | $1.39 | 10,022 | $9.93 M |
| 01/28/2025 | $1.50 | $1.40 (-6.67%) | $1.59 | $1.40 | 6,316 | $10.00 M |
| 01/27/2025 | $1.59 | $1.54 (-3.14%) | $1.64 | $1.53 | 4,224 | $11.00 M |
| 01/24/2025 | $1.61 | $1.70 (5.59%) | $1.70 | $1.50 | 20,603 | $12.14 M |
| 01/23/2025 | $1.78 | $1.75 (-1.69%) | $1.79 | $1.61 | 19,230 | $12.50 M |
| 01/22/2025 | $1.80 | $1.61 (-10.56%) | $1.80 | $1.32 | 68,328 | $11.50 M |
| 01/21/2025 | $1.77 | $1.78 (0.56%) | $1.78 | $1.72 | 3,717 | $12.72 M |
| 01/17/2025 | $1.79 | $1.79 (0%) | $1.79 | $1.75 | 2,649 | $12.79 M |
| 01/16/2025 | $1.65 | $1.79 (8.48%) | $1.79 | $1.61 | 11,100 | $12.79 M |
| 01/15/2025 | $1.73 | $1.63 (-5.78%) | $1.73 | $1.56 | 7,644 | $11.64 M |
| 01/14/2025 | $1.64 | $1.68 (2.44%) | $1.76 | $1.64 | 2,000 | $12.00 M |
| 01/13/2025 | $1.81 | $1.72 (-4.97%) | $1.88 | $1.72 | 18,445 | $12.29 M |
| 01/10/2025 | $1.95 | $1.81 (-7.18%) | $1.99 | $1.81 | 11,000 | $12.93 M |
| 01/08/2025 | $1.99 | $1.81 (-9.05%) | $1.99 | $1.80 | 6,300 | $12.93 M |
| 01/07/2025 | $1.96 | $1.95 (-0.51%) | $1.96 | $1.87 | 19,200 | $13.93 M |
| 01/06/2025 | $2.00 | $1.97 (-1.5%) | $2.01 | $1.83 | 26,200 | $14.07 M |
| 01/03/2025 | $1.90 | $1.90 (0%) | $1.99 | $1.90 | 8,500 | $13.57 M |
| 01/02/2025 | $1.81 | $1.82 (0.55%) | $1.85 | $1.80 | 15,400 | $13.00 M |
| 12/31/2024 | $1.69 | $1.81 (7.1%) | $1.87 | $1.69 | 43,900 | $12.93 M |
| 12/30/2024 | $1.85 | $1.88 (1.62%) | $1.92 | $1.78 | 4,300 | $13.43 M |
| 12/27/2024 | $1.80 | $1.95 (8.33%) | $1.95 | $1.80 | 5,443 | $13.93 M |
| 12/26/2024 | $1.89 | $1.84 (-2.65%) | $1.96 | $1.80 | 10,900 | $13.14 M |
| 12/24/2024 | $1.77 | $1.80 (1.69%) | $2.35 | $1.73 | 48,600 | $12.86 M |
| 12/23/2024 | $1.88 | $1.75 (-6.91%) | $1.89 | $1.75 | 16,234 | $12.50 M |
| 12/20/2024 | $1.87 | $1.85 (-1.07%) | $1.96 | $1.85 | 3,301 | $13.22 M |
| 12/19/2024 | $2.02 | $1.87 (-7.43%) | $2.10 | $1.87 | 18,900 | $13.36 M |
| 12/18/2024 | $2.00 | $1.90 (-5%) | $2.18 | $1.89 | 17,200 | $13.57 M |
| 12/17/2024 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.98 | 22,300 | $14.29 M |
| 12/16/2024 | $2.14 | $2.06 (-3.74%) | $2.19 | $1.95 | 82,100 | $14.72 M |
| 12/13/2024 | $2.21 | $2.09 (-5.43%) | $2.21 | $2.06 | 4,400 | $14.93 M |
| 12/12/2024 | $2.19 | $2.11 (-3.65%) | $2.19 | $2.11 | 3,800 | $15.07 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.
