Dark

LOBO
LOBO TECHNOLOGIES LTD. Class A
stock NASDAQ

At Close

Sep 18, 2026 3:59:54 PM EDT

0.5300USD-1.523%(-0.0082)17,373,581

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 18, 2026 8:54:30 AM EDT

0.5300USD-1.560%(-0.0084)2,110

After-hours

Sep 18, 2026 4:59:30 PM EDT

0.6912USD+30.366%(+0.1610)7,869,128

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	0.527500	0.550000	0.527500	0.530000	-1.560%	17,373,581	0.000%
2026-09-17	0.538400	0.553000	0.538400	0.538400	+3.538%	14,493	-1.560%
2026-09-16	0.530000	0.580100	0.520000	0.520000	-0.763%	137,079	+1.923%
2026-09-15	0.560800	0.560800	0.524000	0.524000	-6.144%	19,202	+1.145%
2026-09-14	0.580100	0.595000	0.551000	0.558300	-5.051%	22,480	-5.069%
2026-09-11	0.591038	0.600100	0.585300	0.588000	+0.611%	15,780	-9.864%
2026-09-10	0.609900	0.610000	0.572900	0.584432	+0.764%	28,184	-9.314%
2026-09-09	0.554600	0.610000	0.554600	0.580000	-2.324%	187,633	-8.621%
2026-09-08	0.591700	0.595500	0.577800	0.593800	+2.769%	97,188	-10.744%
2026-09-04	0.550000	0.580000	0.550000	0.577800	+3.678%	21,439	-8.273%
2026-09-03	0.562700	0.609900	0.550000	0.557300	-3.930%	63,800	-4.899%
2026-09-02	0.580000	0.598800	0.580000	0.580100	-0.275%	27,134	-8.636%
2026-09-01	0.599000	0.599700	0.581700	0.581700	-0.017%	25,749	-8.888%
2026-08-31	0.611300	0.649900	0.581800	0.581800	-6.161%	31,763	-8.903%
2026-08-28	0.645000	0.658900	0.610000	0.620000	-3.876%	96,298	-14.516%
2026-08-27	0.688000	0.688000	0.645000	0.645000	-0.769%	10,079	-17.829%
2026-08-26	0.650500	0.652900	0.650000	0.650000	-0.015%	7,436	-18.462%
2026-08-25	0.653050	0.655900	0.650100	0.650100	0.000%	3,984	-18.474%
2026-08-24	0.649800	0.689900	0.649800	0.650100	0.000%	12,674	-18.474%
2026-08-21	0.665931	0.674900	0.650000	0.650100	0.000%	29,036	-18.474%
2026-08-20	0.680000	0.680000	0.650100	0.650100	-3.288%	16,515	-18.474%
2026-08-19	0.665800	0.710000	0.662000	0.672200	+0.885%	37,701	-21.154%
2026-08-18	0.680000	0.687900	0.665500	0.666300	-2.029%	19,701	-20.456%
2026-08-17	0.692700	0.719900	0.680000	0.680100	+2.796%	18,165	-22.070%
2026-08-14	0.690000	0.704500	0.660400	0.661600	-1.313%	87,081	-19.891%
2026-08-13	0.730600	0.749300	0.670000	0.670400	-8.403%	86,231	-20.943%
2026-08-12	0.695000	0.770000	0.680100	0.731900	+4.542%	149,972	-27.586%
2026-08-11	0.704700	0.720400	0.680000	0.700100	+6.447%	52,850	-24.297%
2026-08-10	0.690000	0.709500	0.655000	0.657700	-4.083%	24,790	-19.416%
2026-08-07	0.690000	0.709900	0.670000	0.685700	-0.638%	32,606	-22.707%
2026-08-06	0.748000	0.748000	0.690000	0.690100	-4.550%	16,953	-23.200%
2026-08-05	0.749000	0.749000	0.720600	0.723000	+0.949%	16,446	-26.694%
2026-08-04	0.682900	0.735000	0.682900	0.716200	-0.528%	15,746	-25.998%
2026-08-03	0.733000	0.749900	0.715700	0.720000	-1.774%	15,754	-26.389%
2026-07-31	0.749000	0.750000	0.733000	0.733000	+7.794%	43,553	-27.694%
2026-07-30	0.690100	0.700400	0.680000	0.680000	-4.360%	21,652	-22.059%
2026-07-29	0.750000	0.750000	0.690100	0.711000	-6.324%	52,291	-25.457%
2026-07-28	0.739900	0.770000	0.715000	0.759000	+2.706%	211,053	-30.171%
2026-07-27	0.680000	0.739000	0.680000	0.739000	+5.211%	25,682	-28.281%
2026-07-24	0.735000	0.767000	0.700100	0.702400	-7.004%	31,187	-24.544%
2026-07-23	0.763300	0.788700	0.732000	0.755300	-5.576%	49,733	-29.829%
2026-07-22	0.724700	0.799900	0.721800	0.799900	+10.820%	248,253	-33.742%
2026-07-21	0.670000	0.724600	0.666700	0.721800	+4.776%	82,714	-26.572%
2026-07-20	0.654000	0.702550	0.650000	0.688900	-0.015%	51,099	-23.066%
2026-07-17	0.659000	0.690000	0.636000	0.689000	+4.560%	51,314	-23.077%
2026-07-16	0.660300	0.674400	0.635700	0.658950	-2.305%	76,646	-19.569%
2026-07-15	0.710000	0.710000	0.650000	0.674500	-1.605%	60,732	-21.423%
2026-07-14	0.694951	0.704600	0.661400	0.685500	-2.725%	110,812	-22.684%
2026-07-13	0.700000	0.715300	0.680300	0.704700	-1.578%	30,620	-24.791%
2026-07-10	0.720000	0.735001	0.703800	0.716000	+0.760%	34,749	-25.978%
2026-07-09	0.716000	0.729999	0.700100	0.710600	-0.754%	44,313	-25.415%
2026-07-08	0.705510	0.746800	0.691200	0.716000	-0.597%	95,374	-25.978%
2026-07-07	0.746900	0.746900	0.680100	0.720300	-5.224%	121,617	-26.420%
2026-07-06	0.650000	0.870000	0.650000	0.760000	+19.178%	4,374,914	-30.263%
2026-07-02	0.630000	0.679800	0.613500	0.637700	-1.437%	38,567	-16.889%
2026-07-01	0.620900	0.661400	0.618300	0.647000	+1.125%	54,354	-18.083%
2026-06-30	0.656500	0.659100	0.626400	0.639800	-4.121%	105,097	-17.162%
2026-06-29	0.689500	0.689500	0.652900	0.667300	-3.220%	66,143	-20.575%
2026-06-26	0.680000	0.727300	0.680000	0.689500	-1.697%	47,597	-23.133%
2026-06-25	0.708600	0.708600	0.670100	0.701400	-1.475%	75,389	-24.437%
2026-06-24	0.750000	0.752500	0.695400	0.711900	-6.832%	38,448	-25.551%
2026-06-23	0.720000	0.800000	0.709600	0.764100	+3.076%	138,587	-30.637%
2026-06-22	0.785000	0.788000	0.722200	0.741300	-5.926%	99,521	-28.504%
2026-06-18	0.814700	0.817550	0.770000	0.788000	-6.179%	121,381	-32.741%
2026-06-17	0.792400	0.839900	0.770000	0.839900	+2.153%	125,831	-36.897%
2026-06-16	0.817400	0.822200	0.740000	0.822200	+4.539%	285,497	-35.539%
2026-06-15	0.767900	0.810000	0.738350	0.786500	-0.644%	157,697	-32.613%
2026-06-12	0.818700	0.839900	0.730000	0.791600	-6.209%	217,089	-33.047%
2026-06-11	0.779400	0.844600	0.750400	0.844000	+6.351%	157,380	-37.204%
2026-06-10	0.734800	0.794100	0.704100	0.793600	+3.603%	331,301	-33.216%
2026-06-09	0.750600	0.795600	0.703400	0.766000	0.000%	538,356	-30.809%
2026-06-08	0.730000	0.770000	0.694100	0.766000	+2.544%	436,614	-30.809%
2026-06-05	0.758400	0.775900	0.691000	0.747000	-7.778%	398,444	-29.050%
2026-06-04	0.740000	0.868000	0.740000	0.810000	-4.762%	656,283	-34.568%
2026-06-03	0.860000	0.880000	0.600000	0.850500	-3.495%	2,651,449	-37.684%
2026-06-02	1.200000	1.480000	0.860000	0.881300	+4.917%	82,689,443	-39.862%
2026-06-01	0.770000	0.840000	0.770000	0.840000	+6.329%	373,275	-36.905%
2026-05-29	0.766300	0.791000	0.739100	0.790000	0.000%	211,553	-32.911%
2026-05-28	0.726400	0.790000	0.720300	0.790000	+7.046%	353,631	-32.911%
2026-05-27	0.685800	0.740000	0.675900	0.738000	+2.216%	132,114	-28.184%
2026-05-26	0.696200	0.730000	0.642100	0.722000	+3.438%	372,983	-26.593%
2026-05-22	0.669000	0.698000	0.650000	0.698000	+4.962%	193,304	-24.069%
2026-05-21	0.616000	0.679600	0.601000	0.665000	+9.195%	278,262	-20.301%
2026-05-20	0.618000	0.640000	0.570000	0.609000	+1.517%	893,490	-12.972%
2026-05-19	0.660000	0.677600	0.580400	0.599900	-12.538%	344,434	-11.652%
2026-05-18	0.693200	0.768100	0.650100	0.685900	-8.547%	830,537	-22.729%
2026-05-15	0.650000	0.816700	0.650000	0.750000	+20.929%	6,484,125	-29.333%
2026-05-14	0.543800	0.668900	0.543800	0.620200	+20.944%	7,825,853	-14.544%
2026-05-13	0.560000	0.560000	0.511700	0.512800	-8.429%	2,630,108	+3.354%
2026-05-12	0.559400	0.569900	0.558350	0.560000	0.000%	167,473	-5.357%
2026-05-11	0.550000	0.578800	0.550000	0.560000	+0.883%	147,487	-5.357%
2026-05-08	0.620000	0.620000	0.555000	0.555100	-10.784%	211,459	-4.522%
2026-05-07	0.610000	0.622201	0.610000	0.622200	-1.238%	142,899	-14.818%
2026-05-06	0.625400	0.630000	0.625400	0.630000	-0.787%	180,790	-15.873%
2026-05-05	0.626200	0.649900	0.619800	0.635000	-0.626%	151,936	-16.535%
2026-05-04	0.624000	0.639000	0.603300	0.639000	-0.746%	309,985	-17.058%
2026-05-01	0.645600	0.655801	0.632500	0.643800	-2.277%	154,772	-17.676%
2026-04-30	0.638400	0.665600	0.630800	0.658800	+0.061%	193,978	-19.551%
2026-04-29	0.654700	0.679900	0.643300	0.658400	-2.445%	446,079	-19.502%
2026-04-28	0.631800	0.689800	0.631800	0.674900	+3.991%	427,971	-21.470%
2026-04-27	0.630700	0.670000	0.570000	0.649000	-1.278%	579,103	-18.336%
2026-04-24	0.645900	0.665000	0.645700	0.657400	+4.283%	895,742	-19.379%
2026-04-23	0.565700	0.710000	0.556500	0.630400	+5.067%	2,262,235	-15.926%
2026-04-22	0.578400	0.620000	0.543000	0.600000	-12.383%	5,855,323	-11.667%
2026-04-21	1.130000	1.350000	0.570000	0.684800	+19.595%	199,737,777	-22.605%
2026-04-20	0.557000	0.598400	0.555000	0.572600	+2.488%	27,973	-7.440%
2026-04-17	0.523000	0.620000	0.523000	0.558700	+0.431%	166,225	-5.137%
2026-04-16	0.576500	0.576500	0.525100	0.556300	-7.330%	95,444	-4.728%
2026-04-15	0.580100	0.600300	0.580100	0.600300	+0.067%	50,701	-11.711%
2026-04-14	0.550200	0.610000	0.550200	0.599900	+4.149%	131,091	-11.652%
2026-04-13	0.559500	0.604700	0.503101	0.576000	+6.667%	427,335	-7.986%
2026-04-10	0.501100	0.540000	0.491200	0.540000	+8.260%	5,264,944	-1.852%
2026-04-09	0.500000	0.569899	0.470000	0.498800	+7.942%	556,347	+6.255%
2026-04-08	0.457449	0.491000	0.457401	0.462100	-6.039%	15,440	+14.694%
2026-04-07	0.438600	0.515000	0.422200	0.491800	+7.380%	63,402	+7.767%
2026-04-06	0.439000	0.458000	0.420000	0.458000	+4.091%	74,848	+15.721%
2026-04-02	0.416000	0.440000	0.416000	0.440000	-1.412%	17,910	+20.455%
2026-04-01	0.415000	0.446300	0.415000	0.446300	-0.822%	20,433	+18.754%
2026-03-31	0.400000	0.450000	0.400000	0.450000	+4.676%	15,473	+17.778%
2026-03-30	0.430700	0.434900	0.402900	0.429900	-1.150%	29,952	+23.284%
2026-03-27	0.397000	0.435000	0.397000	0.434900	+0.207%	28,403	+21.867%
2026-03-26	0.400000	0.450000	0.390100	0.434000	-3.125%	82,416	+22.120%
2026-03-25	0.410000	0.448000	0.410000	0.448000	+9.295%	45,920	+18.304%
2026-03-24	0.400600	0.440000	0.364900	0.409900	-21.158%	383,046	+29.300%
2026-03-23	0.489900	0.523500	0.489900	0.519900	+0.756%	15,173	+1.943%
2026-03-20	0.533000	0.533100	0.485000	0.516000	-4.267%	30,374	+2.713%
2026-03-19	0.569200	0.580000	0.518800	0.539000	-7.133%	51,023	-1.670%
2026-03-18	0.577800	0.603199	0.575000	0.580400	-1.560%	226,753	-8.684%
2026-03-17	0.550000	0.640000	0.544949	0.589600	+11.266%	209,722	-10.109%
2026-03-16	0.510000	0.529900	0.485050	0.529900	0.000%	37,604	+0.019%
2026-03-13	0.560000	0.560000	0.529900	0.529900	-2.251%	12,672	+0.019%
2026-03-12	0.553400	0.559300	0.541700	0.542100	-1.811%	29,006	-2.232%
2026-03-11	0.550000	0.570000	0.534402	0.552100	+0.382%	22,906	-4.003%
2026-03-10	0.549200	0.562200	0.530000	0.550000	+0.843%	4,301	-3.636%
2026-03-09	0.505500	0.545500	0.499900	0.545400	+0.683%	75,056	-2.824%
2026-03-06	0.529200	0.541700	0.522700	0.541700	+3.635%	2,204	-2.160%
2026-03-05	0.550000	0.550000	0.500101	0.522700	-4.964%	27,740	+1.397%
2026-03-04	0.524999	0.552800	0.523000	0.550000	+1.103%	13,906	-3.636%
2026-03-03	0.530000	0.544000	0.514500	0.544000	-2.683%	9,593	-2.574%
2026-03-02	0.490010	0.561275	0.490010	0.559000	+4.780%	47,680	-5.188%
2026-02-27	0.553700	0.553700	0.519900	0.533500	-5.809%	8,964	-0.656%
2026-02-26	0.575000	0.579000	0.515200	0.566400	-2.176%	4,261	-6.427%
2026-02-25	0.553750	0.580000	0.550000	0.579000	+5.273%	10,215	-8.463%
2026-02-24	0.527800	0.550000	0.490000	0.550000	+4.206%	13,164	-3.636%
2026-02-23	0.480000	0.528500	0.480000	0.527800	+0.057%	14,931	+0.417%
2026-02-20	0.520000	0.533900	0.490000	0.527500	-1.013%	14,801	+0.474%
2026-02-19	0.551100	0.551100	0.520100	0.532900	-1.315%	10,731	-0.544%
2026-02-18	0.550000	0.550000	0.512900	0.540000	-5.611%	21,287	-1.852%
2026-02-17	0.550000	0.572100	0.550000	0.572100	-0.918%	5,580	-7.359%
2026-02-13	0.555500	0.582800	0.555500	0.577400	-0.944%	10,726	-8.209%
2026-02-12	0.550000	0.584300	0.550000	0.582900	-2.607%	4,144	-9.075%
2026-02-11	0.580700	0.600000	0.566000	0.598500	+0.470%	15,155	-11.445%
2026-02-10	0.561400	0.600000	0.561400	0.595700	-0.915%	28,396	-11.029%
2026-02-09	0.583000	0.620000	0.565000	0.601200	-3.032%	51,972	-11.843%
2026-02-06	0.594700	0.640000	0.580200	0.620000	+1.357%	50,542	-14.516%
2026-02-05	0.580000	0.638700	0.565700	0.611700	+2.120%	104,827	-13.356%
2026-02-04	0.599900	0.618700	0.592000	0.599000	-0.150%	20,817	-11.519%
2026-02-03	0.603000	0.643900	0.592000	0.599900	+0.251%	44,140	-11.652%
2026-02-02	0.578800	0.609900	0.578800	0.598400	-3.375%	51,094	-11.430%
2026-01-30	0.614301	0.647500	0.601100	0.619300	+0.814%	735,491	-14.420%
2026-01-29	0.680000	0.739900	0.604000	0.614300	-6.854%	180,250	-13.723%
2026-01-28	0.620000	0.659500	0.612501	0.659500	+8.115%	73,810	-19.636%
2026-01-27	0.580000	0.647000	0.580000	0.610000	+2.007%	149,817	-13.115%
2026-01-26	0.597800	0.599700	0.570500	0.598000	-0.993%	27,045	-11.371%
2026-01-23	0.580000	0.608400	0.580000	0.604000	+0.499%	11,129	-12.252%
2026-01-22	0.563200	0.614300	0.563200	0.601000	+1.934%	41,699	-11.814%
2026-01-21	0.570500	0.589600	0.568900	0.589600	+2.539%	41,909	-10.109%
2026-01-20	0.581300	0.591000	0.550000	0.575000	-2.707%	60,755	-7.826%
2026-01-16	0.609800	0.625000	0.591000	0.591000	+1.669%	58,902	-10.321%
2026-01-15	0.600000	0.600000	0.576300	0.581300	+1.096%	26,691	-8.825%
2026-01-14	0.605300	0.615100	0.573400	0.575000	-6.504%	33,215	-7.826%
2026-01-13	0.602000	0.619700	0.591200	0.615000	+2.176%	13,846	-13.821%
2026-01-12	0.627800	0.630000	0.600500	0.601900	-0.595%	36,611	-11.946%
2026-01-09	0.604900	0.619600	0.599200	0.605500	+0.984%	33,132	-12.469%
2026-01-08	0.644500	0.652600	0.556600	0.599600	-9.590%	379,709	-11.608%
2026-01-07	0.641200	0.665000	0.641100	0.663200	+5.086%	38,519	-20.084%
2026-01-06	0.650300	0.650300	0.611000	0.631100	-3.116%	78,931	-16.020%
2026-01-05	0.624000	0.658100	0.624000	0.651400	+2.341%	45,516	-18.637%
2026-01-02	0.600000	0.636500	0.594400	0.636500	+3.817%	47,285	-16.732%
2025-12-31	0.589800	0.617399	0.574800	0.613100	-1.731%	54,563	-13.554%
2025-12-30	0.615700	0.635300	0.587200	0.623900	-1.794%	166,620	-15.050%
2025-12-29	0.680000	0.680000	0.630900	0.635300	-7.941%	87,158	-16.575%
2025-12-26	0.610000	0.695000	0.610000	0.690100	+4.009%	92,270	-23.200%
2025-12-24	0.667400	0.677500	0.654900	0.663500	-0.674%	48,673	-20.121%
2025-12-23	0.680000	0.717400	0.668000	0.668000	-4.640%	36,550	-20.659%
2025-12-22	0.696300	0.709900	0.684250	0.700500	+0.603%	40,455	-24.340%
2025-12-19	0.680000	0.714800	0.653100	0.696300	-2.779%	73,540	-23.883%
2025-12-18	0.685100	0.761800	0.685100	0.716200	+2.902%	136,424	-25.998%
2025-12-17	0.749000	0.749000	0.667150	0.696000	-8.010%	228,132	-23.851%
2025-12-16	0.790000	0.792650	0.740000	0.756600	-6.024%	115,701	-29.950%
2025-12-15	0.896600	0.929200	0.752400	0.805100	-19.409%	414,356	-34.170%
2025-12-12	0.899800	1.000000	0.820000	0.999000	+13.833%	804,539	-46.947%
2025-12-11	0.842700	0.923150	0.830000	0.877600	+3.247%	242,788	-39.608%
2025-12-10	0.916600	0.916600	0.847500	0.850000	-10.526%	125,918	-37.647%
2025-12-09	0.899700	0.958400	0.844200	0.950000	+1.604%	502,986	-44.211%
2025-12-08	0.855000	0.957100	0.783000	0.935000	+9.357%	337,397	-43.316%
2025-12-05	0.863300	0.864050	0.821800	0.855000	+0.117%	74,488	-38.012%
2025-12-04	0.800000	0.880000	0.800000	0.854000	+7.018%	278,625	-37.939%
2025-12-03	0.805900	0.838900	0.750000	0.798000	-5.674%	296,349	-33.584%
2025-12-02	0.741400	0.878100	0.741400	0.846000	+16.513%	1,136,241	-37.352%
2025-12-01	0.670000	0.860000	0.660500	0.726100	+11.126%	2,034,890	-27.007%
2025-11-28	0.555000	0.720000	0.550100	0.653400	+20.776%	818,531	-18.886%
2025-11-26	0.540000	0.556000	0.540000	0.541000	-0.185%	392,294	-2.033%
2025-11-25	0.519200	0.543000	0.512610	0.542000	+4.896%	380,238	-2.214%
2025-11-24	0.490000	0.528600	0.490000	0.516700	+0.643%	384,736	+2.574%
2025-11-21	0.511200	0.540000	0.500000	0.513400	+1.222%	712,255	+3.233%
2025-11-20	0.480100	0.530000	0.476100	0.507200	-0.530%	1,262,924	+4.495%
2025-11-19	0.460000	0.523500	0.460000	0.509900	+1.352%	2,556,014	+3.942%
2025-11-18	0.489900	0.658800	0.451000	0.503100	+27.771%	123,100,129	+5.347%
2025-11-17	0.633000	0.690000	0.377200	0.393750	-39.423%	633,972	+34.603%
2025-11-14	0.620000	0.652000	0.620000	0.650000	-0.261%	32,057	-18.462%
2025-11-13	0.660200	0.689300	0.650000	0.651700	-3.466%	38,040	-18.674%
2025-11-12	0.660000	0.683456	0.660000	0.675100	-0.662%	20,361	-21.493%
2025-11-11	0.658000	0.684500	0.620100	0.679600	+3.298%	92,809	-22.013%
2025-11-10	0.730000	0.734300	0.655000	0.657900	-10.392%	112,122	-19.441%
2025-11-07	0.733300	0.750000	0.712000	0.734200	-2.806%	82,733	-27.813%
2025-11-06	0.840000	0.840200	0.716500	0.755400	-12.163%	93,405	-29.838%
2025-11-05	0.861300	0.987400	0.830300	0.860000	+1.606%	56,510	-38.372%
2025-11-04	0.825300	0.869900	0.810100	0.846410	+0.703%	92,300	-37.383%
2025-11-03	1.050000	1.055000	0.800600	0.840500	-22.176%	362,302	-36.942%
2025-10-31	1.100000	1.100000	1.080000	1.080000	-0.917%	57,913	-50.926%
2025-10-30	1.082400	1.140000	1.075000	1.090000	-1.802%	92,415	-51.376%
2025-10-29	1.060000	1.160000	1.040000	1.110000	+5.714%	408,311	-52.252%
2025-10-28	1.080000	1.080000	1.046200	1.050000	-2.778%	109,807	-49.524%
2025-10-27	1.070000	1.120000	1.000000	1.080000	-0.917%	334,115	-50.926%
2025-10-24	1.120000	1.150000	1.070000	1.090000	-6.034%	306,919	-51.376%
2025-10-23	1.100000	1.160000	1.050000	1.160000	+8.411%	272,032	-54.310%
2025-10-22	1.160000	1.190000	1.050000	1.070000	-2.727%	897,528	-50.467%
2025-10-21	1.100000	1.120000	0.997800	1.100000	+2.804%	553,796	-51.818%
2025-10-20	1.060000	1.100000	1.020000	1.070000	+0.943%	420,197	-50.467%
2025-10-17	1.040000	1.100000	0.890000	1.060000	-6.195%	1,547,861	-50.000%
2025-10-16	1.000000	1.210000	0.999250	1.130000	+21.505%	16,590,289	-53.097%
2025-10-15	0.837351	0.997200	0.830500	0.930000	+12.850%	728,900	-43.011%
2025-10-14	0.805000	0.848800	0.800900	0.824100	+1.104%	155,233	-35.687%
2025-10-13	0.774000	0.825000	0.766950	0.815100	+2.156%	138,685	-34.977%
2025-10-10	0.766500	0.819700	0.766500	0.797900	+0.974%	242,132	-33.576%
2025-10-09	0.811800	0.811800	0.761301	0.790200	+0.025%	150,351	-32.928%
2025-10-08	0.812700	0.817800	0.766549	0.790000	-1.188%	129,204	-32.911%
2025-10-07	0.804500	0.829899	0.755800	0.799500	-0.212%	222,630	-33.709%
2025-10-06	0.760000	0.880000	0.735000	0.801200	+6.077%	405,521	-33.849%
2025-10-03	0.759800	0.788900	0.713100	0.755300	+0.707%	420,044	-29.829%
2025-10-02	0.740000	0.784900	0.720100	0.750000	+6.762%	306,978	-29.333%
2025-10-01	0.671700	0.719900	0.643000	0.702500	+4.523%	174,484	-24.555%
2025-09-30	0.650000	0.677000	0.650000	0.672100	+2.720%	144,574	-21.143%
2025-09-29	0.655500	0.686900	0.647900	0.654300	+0.662%	65,361	-18.997%
2025-09-26	0.662100	0.680000	0.633900	0.650000	+0.031%	105,201	-18.462%
2025-09-25	0.715000	0.715000	0.610000	0.649800	-7.171%	284,431	-18.436%
2025-09-24	0.720000	0.740100	0.690000	0.700000	-1.074%	361,277	-24.286%
2025-09-23	0.697000	0.718000	0.697000	0.707600	+3.891%	243,590	-25.099%
2025-09-22	0.681000	0.712900	0.650000	0.681100	+2.022%	412,576	-22.185%
2025-09-19	0.659600	0.716700	0.659600	0.667600	-1.824%	256,103	-20.611%
2025-09-18	0.630000	0.708900	0.600000	0.680000	+11.275%	579,745	-22.059%
2025-09-17	0.633700	0.642000	0.590000	0.611100	-6.631%	345,918	-13.271%
2025-09-16	0.660000	0.670000	0.621100	0.654500	-0.924%	624,258	-19.022%
2025-09-15	0.640000	0.685000	0.622000	0.660601	+2.817%	302,374	-19.770%
2025-09-12	0.611500	0.673652	0.611500	0.642500	+5.095%	463,357	-17.510%
2025-09-11	0.626900	0.645000	0.590000	0.611350	-2.960%	756,633	-13.307%
2025-09-10	0.600000	0.679000	0.584300	0.630000	+7.692%	1,062,292	-15.873%
2025-09-09	0.560000	0.609900	0.545000	0.585001	+5.330%	3,402,551	-9.402%
2025-09-08	0.540000	0.566000	0.530000	0.555400	+4.792%	247,733	-4.573%
2025-09-05	0.523100	0.554900	0.503100	0.530000	+0.550%	272,318	0.000%
2025-09-04	0.600000	0.600000	0.526610	0.527100	-8.854%	383,971	+0.550%
2025-09-03	0.524000	0.589000	0.521900	0.578300	+10.807%	748,451	-8.352%
2025-09-02	0.508900	0.525500	0.505800	0.521900	+2.233%	98,897	+1.552%
2025-08-29	0.536300	0.558500	0.510000	0.510500	-7.182%	164,133	+3.820%
2025-08-28	0.481200	0.565890	0.481200	0.550000	+8.932%	311,910	-3.636%
2025-08-27	0.527500	0.530000	0.500000	0.504900	-4.284%	255,746	+4.971%
2025-08-26	0.525000	0.550000	0.510200	0.527500	-2.315%	231,802	+0.474%
2025-08-25	0.550000	0.567900	0.530100	0.540000	-0.954%	186,062	-1.852%
2025-08-22	0.550700	0.592000	0.452200	0.545200	-3.963%	991,639	-2.788%
2025-08-21	0.558200	0.580000	0.558200	0.567700	-1.355%	196,104	-6.641%
2025-08-20	0.610200	0.620000	0.564600	0.575500	-4.923%	196,749	-7.906%
2025-08-19	0.627400	0.649700	0.593500	0.605300	-5.569%	214,247	-12.440%
2025-08-18	0.606200	0.649800	0.600000	0.641000	+2.249%	424,916	-17.317%
2025-08-15	0.600000	0.637300	0.560300	0.626900	+1.786%	364,860	-15.457%
2025-08-14	0.610000	0.628809	0.566400	0.615900	-3.099%	488,088	-13.947%
2025-08-13	0.670100	0.710000	0.616700	0.635600	-6.101%	680,347	-16.614%
2025-08-12	0.681000	0.697900	0.657534	0.676900	-1.927%	472,906	-21.702%
2025-08-11	0.711100	0.727399	0.681000	0.690200	-6.868%	654,311	-23.211%
2025-08-08	0.720000	0.800001	0.705900	0.741100	-2.487%	934,197	-28.485%
2025-08-07	0.767900	0.789000	0.726000	0.760000	+2.786%	1,103,200	-30.263%
2025-08-06	0.803700	0.820000	0.730100	0.739400	-9.498%	2,867,101	-28.320%
2025-08-05	1.030000	1.220000	0.786400	0.817000	+11.369%	93,389,240	-35.129%
2025-08-04	0.700000	0.740000	0.590000	0.733600	-6.714%	8,209,611	-27.754%
2025-08-01	0.490400	1.270000	0.487000	0.786400	+118.687%	427,071,429	-32.604%
2025-07-31	0.437300	0.438700	0.353000	0.359600	-17.693%	549,882	+47.386%
2025-07-30	0.433000	0.470000	0.430000	0.436900	+0.183%	181,239	+21.309%
2025-07-29	0.470000	0.470000	0.425000	0.436100	-3.624%	216,444	+21.532%
2025-07-28	0.476500	0.487900	0.450000	0.452500	+0.847%	248,422	+17.127%
2025-07-25	0.455100	0.490000	0.440000	0.448700	+5.180%	525,866	+18.119%
2025-07-24	0.500000	0.503900	0.418700	0.426600	-13.134%	897,600	+24.238%
2025-07-23	0.520000	0.535000	0.478000	0.491100	-8.034%	653,978	+7.921%
2025-07-22	0.595000	0.630000	0.519400	0.534000	-8.491%	1,582,467	-0.749%
2025-07-21	0.539500	0.590000	0.530000	0.583549	+8.689%	371,943	-9.176%
2025-07-18	0.525000	0.539999	0.515100	0.536900	+0.959%	285,221	-1.285%
2025-07-17	0.515000	0.548800	0.515000	0.531800	+1.160%	438,647	-0.338%
2025-07-16	0.578600	0.596700	0.506150	0.525700	-6.259%	3,016,558	+0.818%
2025-07-15	0.551200	0.596999	0.535500	0.560800	-8.066%	878,334	-5.492%
2025-07-14	0.500000	0.749999	0.480000	0.610000	+23.959%	7,244,975	-13.115%
2025-07-11	0.520000	0.520000	0.473500	0.492100	-4.428%	177,410	+7.702%
2025-07-10	0.525300	0.525400	0.505000	0.514900	-0.252%	71,141	+2.933%
2025-07-09	0.492000	0.558700	0.491200	0.516200	+3.240%	369,525	+2.673%
2025-07-08	0.485200	0.503200	0.477000	0.500000	-0.040%	258,627	+6.000%
2025-07-07	0.517300	0.517300	0.485000	0.500200	-4.084%	102,956	+5.958%
2025-07-03	0.511900	0.532711	0.500100	0.521500	+0.501%	108,825	+1.630%
2025-07-02	0.510000	0.518899	0.484900	0.518899	+3.780%	192,366	+2.139%
2025-07-01	0.485000	0.500000	0.485000	0.500000	+1.399%	81,290	+6.000%
2025-06-30	0.513900	0.520000	0.491100	0.493100	-6.927%	167,621	+7.483%
2025-06-27	0.519000	0.570600	0.500000	0.529800	+5.970%	157,885	+0.038%
2025-06-26	0.521049	0.529800	0.470480	0.499951	-2.315%	225,727	+6.010%
2025-06-25	0.512700	0.536700	0.510000	0.511800	-2.514%	92,341	+3.556%
2025-06-24	0.500000	0.535000	0.480000	0.525000	+5.676%	361,387	+0.952%
2025-06-23	0.558600	0.589500	0.487300	0.496800	-13.735%	230,376	+6.683%
2025-06-20	0.594300	0.594300	0.558000	0.575900	-1.556%	125,075	-7.970%
2025-06-18	0.598550	0.609600	0.580000	0.585000	-1.804%	110,073	-9.402%
2025-06-17	0.600000	0.610000	0.588200	0.595749	-1.578%	71,525	-11.036%
2025-06-16	0.608500	0.615000	0.582500	0.605300	+0.548%	78,773	-12.440%
2025-06-13	0.617300	0.634999	0.601600	0.602000	-3.788%	69,679	-11.960%
2025-06-12	0.680000	0.680000	0.625400	0.625700	-5.226%	91,743	-15.295%
2025-06-11	0.580000	0.681000	0.580000	0.660200	+10.948%	370,805	-19.721%
2025-06-10	0.629600	0.629600	0.580100	0.595051	-2.162%	153,190	-10.932%
2025-06-09	0.580000	0.649999	0.580000	0.608200	-1.903%	145,026	-12.858%
2025-06-06	0.620000	0.663000	0.591700	0.620000	-1.211%	179,726	-14.516%
2025-06-05	0.720000	0.720100	0.600000	0.627600	-12.481%	233,385	-15.551%
2025-06-04	0.700000	0.732100	0.684000	0.717100	+4.962%	192,013	-26.091%
2025-06-03	0.734000	0.746500	0.671800	0.683200	-7.451%	190,959	-22.424%
2025-06-02	0.711900	0.759700	0.711900	0.738200	+2.187%	95,677	-28.204%
2025-05-30	0.780000	0.780000	0.710000	0.722400	-9.700%	280,583	-26.633%
2025-05-29	0.850000	0.850000	0.790400	0.800000	-3.614%	177,932	-33.750%
2025-05-28	0.867000	0.868100	0.820000	0.830000	-7.778%	405,848	-36.145%
2025-05-27	0.968000	0.982900	0.870000	0.900000	-7.483%	343,346	-41.111%
2025-05-23	1.020000	1.049900	0.961700	0.972789	-5.554%	217,725	-45.517%
2025-05-22	1.070000	1.080000	0.970100	1.030000	-5.505%	516,376	-48.544%
2025-05-21	1.150000	1.184500	1.060000	1.090000	-9.167%	648,240	-51.376%
2025-05-20	1.171000	1.320000	1.150000	1.200000	+1.695%	3,435,600	-55.833%
2025-05-19	1.020000	1.219900	0.990000	1.180000	+10.280%	1,079,495	-55.085%
2025-05-16	1.170000	1.190000	1.050000	1.070000	-10.833%	1,534,917	-50.467%
2025-05-15	1.390000	1.580000	0.956900	1.200000	+38.408%	63,527,578	-55.833%
2025-05-14	1.160000	1.200000	0.813200	0.867000	-29.512%	2,940,406	-38.870%
2025-05-13	1.980200	2.410000	1.110000	1.230000	+61.842%	88,520,917	-56.911%
2025-05-12	0.692900	0.840100	0.692900	0.760000	+7.231%	43,998	-30.263%
2025-05-09	0.702800	0.754900	0.685100	0.708750	-4.223%	41,196	-25.220%
2025-05-08	0.703400	0.828000	0.703400	0.740000	0.000%	54,187	-28.378%
2025-05-07	0.740000	0.770650	0.692200	0.740000	-9.756%	52,877	-28.378%
2025-05-06	0.691500	0.840000	0.650100	0.820000	+23.308%	243,172	-35.366%
2025-05-05	0.650000	0.665400	0.610300	0.665000	+4.774%	14,998	-20.301%
2025-05-02	0.615500	0.634700	0.615400	0.634700	0.000%	6,549	-16.496%
2025-05-01	0.650000	0.674500	0.623000	0.634700	-2.354%	23,605	-16.496%
2025-04-30	0.670000	0.670000	0.617500	0.650000	-0.779%	59,710	-18.462%
2025-04-29	0.640000	0.699800	0.594100	0.655100	+1.566%	95,358	-19.096%
2025-04-28	0.640200	0.670100	0.621100	0.645000	-2.273%	37,540	-17.829%
2025-04-25	0.669700	0.698400	0.580400	0.660000	-6.250%	92,739	-19.697%
2025-04-24	0.800000	0.928000	0.630600	0.704000	-12.000%	1,025,465	-24.716%
2025-04-23	0.800000	0.800000	0.750000	0.800000	0.000%	13,263	-33.750%
2025-04-22	0.810000	0.879900	0.740000	0.800000	-1.235%	26,968	-33.750%
2025-04-21	0.772000	0.810000	0.700000	0.810000	+10.944%	44,447	-34.568%
2025-04-17	0.650900	0.780500	0.592000	0.730100	+17.701%	63,103	-27.407%
2025-04-16	0.690000	0.700000	0.585400	0.620301	-12.621%	111,456	-14.558%
2025-04-15	0.588000	0.722300	0.560000	0.709900	+20.731%	56,287	-25.342%
2025-04-14	0.580100	0.650000	0.579000	0.588000	+8.889%	62,352	-9.864%
2025-04-11	0.480100	0.569900	0.480100	0.540000	+12.477%	20,541	-1.852%
2025-04-10	0.477000	0.569000	0.477000	0.480100	-9.415%	51,426	+10.394%
2025-04-09	0.534800	0.616000	0.460300	0.530000	-3.864%	210,050	0.000%
2025-04-08	0.819900	0.820000	0.551300	0.551300	-16.470%	122,060	-3.864%
2025-04-07	0.960000	0.960000	0.660000	0.660000	-25.009%	76,219	-19.697%
2025-04-04	0.850100	0.996700	0.840100	0.880100	+4.761%	41,558	-39.780%
2025-04-03	0.831100	0.960800	0.831100	0.840100	-13.392%	18,473	-36.912%
2025-04-02	0.996800	0.996800	0.970000	0.970000	-1.020%	3,752	-45.361%
2025-04-01	0.940100	0.980000	0.940100	0.980000	+4.167%	1,712	-45.918%
2025-03-31	0.822900	0.940800	0.822900	0.940800	+6.848%	8,037	-43.665%

.dark-mode .rBdLHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rBdLHp{ color: #333333; background-color: white; border: 2px solid #333333; }LOBOLOBO TECHNOLOGIES LTD. Class Astock NASDAQ

LOBO
LOBO TECHNOLOGIES LTD. Class A
stock NASDAQ