LOBO TECHNOLOGIES LTD. - Class A Ordinary Shares (LOBO)

Last Price0.6559

Change-0.0025 (-0.38%)

NASDAQ · Last Trade: Apr 30th, 1:08 PM EDT

Historical Prices For LOBO TECHNOLOGIES LTD. - Class A Ordinary Shares (LOBO)

Date Range:

2026-01-30 - 2026-04-30

Date	Open	High	Low	Close	Volume	Adjusted Close
4/29/2026	0.65	0.68	0.64	0.66	443,978	0.66
4/28/2026	0.63	0.69	0.63	0.67	427,921	0.67
4/27/2026	0.63	0.67	0.57	0.65	594,374	0.65
4/24/2026	0.65	0.67	0.65	0.66	895,742	0.66
4/23/2026	0.57	0.71	0.56	0.63	2,239,645	0.63
4/22/2026	0.58	0.62	0.54	0.60	5,839,928	0.60
4/21/2026	1.13	1.35	0.57	0.68	199,387,820	0.68
4/20/2026	0.56	0.60	0.56	0.57	28,036	0.57
4/17/2026	0.52	0.62	0.52	0.56	166,225	0.56
4/16/2026	0.58	0.58	0.53	0.56	95,444	0.56
4/15/2026	0.58	0.60	0.58	0.60	50,570	0.60
4/14/2026	0.55	0.61	0.55	0.60	130,612	0.60
4/13/2026	0.56	0.60	0.50	0.58	421,061	0.58
4/10/2026	0.50	0.54	0.49	0.54	5,264,957	0.54
4/09/2026	0.50	0.57	0.47	0.50	556,337	0.50
4/08/2026	0.46	0.49	0.46	0.46	15,440	0.46
4/07/2026	0.44	0.52	0.42	0.49	63,397	0.49
4/06/2026	0.44	0.46	0.42	0.46	74,848	0.46
4/02/2026	0.42	0.44	0.42	0.44	17,910	0.44
4/01/2026	0.41	0.45	0.41	0.45	19,229	0.45
3/31/2026	0.40	0.45	0.40	0.45	15,473	0.45
3/30/2026	0.43	0.43	0.40	0.43	29,952	0.43
3/27/2026	0.40	0.43	0.40	0.43	28,403	0.43
3/26/2026	0.40	0.45	0.39	0.43	82,415	0.43
3/25/2026	0.41	0.45	0.41	0.45	45,817	0.45
3/24/2026	0.40	0.44	0.36	0.41	378,170	0.41
3/23/2026	0.49	0.52	0.49	0.52	15,173	0.52
3/20/2026	0.53	0.53	0.48	0.52	30,374	0.52
3/19/2026	0.57	0.58	0.52	0.54	51,022	0.54
3/18/2026	0.58	0.60	0.57	0.58	226,419	0.58
3/17/2026	0.55	0.64	0.54	0.59	209,723	0.59
3/16/2026	0.51	0.53	0.49	0.53	37,604	0.53
3/13/2026	0.56	0.56	0.53	0.53	12,672	0.53
3/12/2026	0.55	0.56	0.54	0.54	29,006	0.54
3/11/2026	0.55	0.57	0.53	0.55	22,906	0.55
3/10/2026	0.55	0.56	0.53	0.55	4,301	0.55
3/09/2026	0.51	0.55	0.50	0.55	74,953	0.55
3/06/2026	0.53	0.54	0.52	0.54	2,204	0.54
3/05/2026	0.55	0.55	0.50	0.52	26,739	0.52
3/04/2026	0.53	0.55	0.52	0.55	13,777	0.55
3/03/2026	0.53	0.54	0.51	0.54	9,593	0.54
3/02/2026	0.49	0.56	0.49	0.56	47,680	0.56
2/27/2026	0.55	0.55	0.52	0.53	9,042	0.53
2/26/2026	0.57	0.58	0.52	0.57	4,077	0.57
2/25/2026	0.55	0.58	0.55	0.58	10,215	0.58
2/24/2026	0.53	0.55	0.49	0.55	12,998	0.55
2/23/2026	0.48	0.53	0.48	0.53	14,913	0.53
2/20/2026	0.52	0.53	0.49	0.53	14,801	0.53
2/19/2026	0.55	0.55	0.52	0.53	10,731	0.53
2/18/2026	0.55	0.55	0.51	0.54	21,216	0.54
2/17/2026	0.55	0.57	0.55	0.57	5,580	0.57
2/13/2026	0.56	0.58	0.56	0.58	10,726	0.58
2/12/2026	0.55	0.58	0.55	0.58	4,020	0.58
2/11/2026	0.58	0.60	0.57	0.60	15,055	0.60
2/10/2026	0.56	0.60	0.56	0.60	28,396	0.60
2/09/2026	0.58	0.62	0.56	0.60	51,872	0.60
2/06/2026	0.59	0.64	0.58	0.62	50,542	0.62
2/05/2026	0.58	0.64	0.57	0.61	101,430	0.61
2/04/2026	0.60	0.62	0.59	0.60	20,817	0.60
2/03/2026	0.60	0.64	0.59	0.60	44,139	0.60
2/02/2026	0.58	0.61	0.58	0.60	51,080	0.60
1/30/2026	0.61	0.65	0.60	0.62	735,491	0.62