-
5 DAY PERFORMANCE
-2.08% -
1 MONTH PERFORMANCE
-10.05% -
3 MONTH PERFORMANCE
-34.04% -
6 MONTH PERFORMANCE
-38.16%
LOBO EV TECHNOLOGIES LTD. Ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.89 | $1.88 (-0.53%) | $2.03 | $1.87 | 5,737 | $12.03 M |
| 09/26/2024 | $1.85 | $2.04 (10.27%) | $2.16 | $1.71 | 19,900 | $13.06 M |
| 09/25/2024 | $1.85 | $1.89 (2.16%) | $2.07 | $1.85 | 7,700 | $12.10 M |
| 09/24/2024 | $1.94 | $1.88 (-3.09%) | $1.99 | $1.77 | 26,815 | $12.03 M |
| 09/23/2024 | $1.46 | $1.92 (31.51%) | $1.99 | $1.36 | 22,500 | $12.29 M |
| 09/20/2024 | $1.68 | $1.57 (-6.55%) | $1.69 | $1.35 | 20,938 | $10.05 M |
| 09/19/2024 | $1.82 | $1.60 (-12.09%) | $1.82 | $1.58 | 14,119 | $10.24 M |
| 09/18/2024 | $1.80 | $1.59 (-11.67%) | $1.80 | $1.59 | 2,000 | $10.18 M |
| 09/17/2024 | $1.76 | $1.56 (-11.36%) | $1.76 | $1.55 | 18,000 | $9.98 M |
| 09/16/2024 | $1.77 | $1.80 (1.69%) | $1.81 | $1.66 | 3,800 | $11.52 M |
| 09/13/2024 | $1.85 | $1.86 (0.54%) | $2.00 | $1.85 | 7,141 | $11.90 M |
| 09/12/2024 | $1.90 | $1.93 (1.58%) | $2.05 | $1.83 | 3,305 | $12.35 M |
| 09/11/2024 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.81 | 17,646 | $12.16 M |
| 09/10/2024 | $1.76 | $1.95 (10.8%) | $1.96 | $1.75 | 84,000 | $12.48 M |
| 09/09/2024 | $2.12 | $1.89 (-10.85%) | $2.13 | $1.89 | 7,203 | $12.10 M |
| 09/06/2024 | $2.25 | $2.12 (-5.78%) | $2.25 | $2.12 | 2,208 | $13.57 M |
| 09/05/2024 | $2.24 | $2.17 (-3.13%) | $2.40 | $2.15 | 12,091 | $13.89 M |
| 09/04/2024 | $2.46 | $2.36 (-4.07%) | $2.46 | $2.21 | 17,649 | $15.10 M |
| 09/03/2024 | $2.28 | $2.43 (6.58%) | $2.45 | $2.12 | 7,206 | $15.55 M |
| 08/30/2024 | $2.10 | $2.25 (7.14%) | $2.26 | $2.07 | 2,200 | $14.40 M |
| 08/29/2024 | $2.10 | $2.10 (0%) | $2.20 | $2.03 | 9,359 | $13.44 M |
| 08/28/2024 | $2.15 | $2.09 (-2.79%) | $2.17 | $2.04 | 11,740 | $13.38 M |
| 08/27/2024 | $2.15 | $2.18 (1.4%) | $2.18 | $2.05 | 7,300 | $13.95 M |
| 08/26/2024 | $2.18 | $2.13 (-2.29%) | $2.18 | $2.06 | 1,744 | $13.63 M |
| 08/23/2024 | $2.33 | $2.15 (-7.73%) | $2.33 | $2.11 | 8,217 | $13.76 M |
| 08/22/2024 | $2.25 | $2.30 (2.22%) | $2.69 | $2.07 | 7,809 | $14.72 M |
| 08/21/2024 | $2.33 | $2.28 (-2.15%) | $2.33 | $2.02 | 6,700 | $14.59 M |
| 08/20/2024 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.41 | 6,700 | $15.42 M |
| 08/19/2024 | $2.56 | $2.40 (-6.25%) | $2.56 | $2.40 | 1,300 | $15.36 M |
| 08/16/2024 | $2.44 | $2.48 (1.64%) | $2.48 | $2.33 | 3,700 | $15.87 M |
| 08/15/2024 | $2.68 | $2.46 (-8.21%) | $2.70 | $2.46 | 14,734 | $15.74 M |
| 08/14/2024 | $2.62 | $2.37 (-9.54%) | $2.62 | $2.34 | 4,036 | $15.17 M |
| 08/13/2024 | $2.73 | $2.57 (-5.86%) | $2.73 | $2.57 | 2,813 | $16.45 M |
| 08/12/2024 | $2.79 | $2.45 (-12.19%) | $2.87 | $2.30 | 44,500 | $15.68 M |
| 08/09/2024 | $3.05 | $2.76 (-9.51%) | $3.05 | $2.60 | 93,800 | $17.66 M |
| 08/08/2024 | $2.67 | $2.52 (-5.62%) | $2.67 | $2.50 | 3,500 | $16.13 M |
| 08/07/2024 | $2.44 | $2.50 (2.46%) | $2.64 | $2.44 | 6,000 | $16.00 M |
| 08/06/2024 | $2.44 | $2.53 (3.69%) | $2.79 | $2.44 | 5,000 | $16.19 M |
| 08/05/2024 | $2.62 | $2.57 (-1.91%) | $2.62 | $2.44 | 9,500 | $16.45 M |
| 08/02/2024 | $2.69 | $2.74 (1.86%) | $2.78 | $2.53 | 10,900 | $17.54 M |
| 08/01/2024 | $2.70 | $2.64 (-2.22%) | $2.74 | $2.54 | 2,800 | $16.90 M |
| 07/31/2024 | $2.77 | $2.75 (-0.72%) | $2.81 | $2.66 | 12,871 | $17.60 M |
| 07/30/2024 | $2.61 | $2.63 (0.77%) | $2.70 | $2.55 | 9,337 | $16.83 M |
| 07/29/2024 | $2.68 | $2.58 (-3.73%) | $2.68 | $2.58 | 6,700 | $16.51 M |
| 07/26/2024 | $2.62 | $2.64 (0.76%) | $2.65 | $2.62 | 9,830 | $16.90 M |
| 07/25/2024 | $2.58 | $2.60 (0.78%) | $2.60 | $2.57 | 1,106 | $16.64 M |
| 07/24/2024 | $2.73 | $2.67 (-2.2%) | $2.73 | $2.61 | 14,800 | $17.09 M |
| 07/23/2024 | $2.32 | $2.60 (12.07%) | $2.69 | $2.32 | 28,400 | $16.64 M |
| 07/22/2024 | $2.48 | $2.38 (-4.03%) | $2.48 | $2.00 | 19,350 | $15.23 M |
| 07/19/2024 | $2.64 | $2.48 (-6.06%) | $2.64 | $2.41 | 2,753 | $15.87 M |
| 07/18/2024 | $2.70 | $2.50 (-7.41%) | $2.70 | $2.41 | 6,345 | $16.00 M |
| 07/17/2024 | $2.73 | $2.66 (-2.56%) | $2.80 | $2.55 | 10,281 | $17.02 M |
| 07/16/2024 | $2.73 | $2.70 (-1.1%) | $2.84 | $2.70 | 18,310 | $17.28 M |
| 07/15/2024 | $2.78 | $2.76 (-0.72%) | $2.94 | $2.72 | 15,610 | $17.66 M |
| 07/12/2024 | $2.69 | $2.84 (5.58%) | $2.84 | $2.65 | 8,467 | $18.18 M |
| 07/11/2024 | $2.81 | $2.69 (-4.27%) | $2.93 | $2.68 | 5,572 | $17.22 M |
| 07/10/2024 | $2.99 | $2.78 (-7.02%) | $2.99 | $2.76 | 12,191 | $17.79 M |
| 07/09/2024 | $2.89 | $2.93 (1.38%) | $2.96 | $2.63 | 3,505 | $18.75 M |
| 07/08/2024 | $2.87 | $2.75 (-4.18%) | $3.00 | $2.74 | 25,516 | $17.60 M |
| 07/05/2024 | $2.85 | $2.84 (-0.35%) | $2.95 | $2.74 | 15,665 | $18.18 M |
| 07/03/2024 | $2.94 | $2.90 (-1.36%) | $2.97 | $2.83 | 4,889 | $18.56 M |
| 07/02/2024 | $2.71 | $2.79 (2.95%) | $2.90 | $2.71 | 4,982 | $17.86 M |
| 07/01/2024 | $2.66 | $2.79 (4.89%) | $2.84 | $2.56 | 2,105 | $17.86 M |
| 06/28/2024 | $2.56 | $2.85 (11.33%) | $2.89 | $2.50 | 6,629 | $18.24 M |