5 DAY PERFORMANCE
-10.19%
1 MONTH PERFORMANCE
-20.26%
3 MONTH PERFORMANCE
+17.83%
6 MONTH PERFORMANCE
-26.29%
LOBO EV TECHNOLOGIES LTD. Ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.87 | $1.85 (-1.07%) | $1.96 | $1.85 | 3,291 | $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 |
| 12/11/2024 | $2.39 | $2.20 (-7.95%) | $2.39 | $2.13 | 6,000 | $15.72 M |
| 12/10/2024 | $2.24 | $2.40 (7.14%) | $2.40 | $2.05 | 28,549 | $17.14 M |
| 12/09/2024 | $2.10 | $2.19 (4.29%) | $2.38 | $2.07 | 6,890 | $15.64 M |
| 12/06/2024 | $2.21 | $2.06 (-6.79%) | $2.21 | $2.00 | 11,100 | $14.72 M |
| 12/05/2024 | $2.19 | $2.10 (-4.11%) | $2.26 | $2.10 | 4,939 | $15.00 M |
| 12/04/2024 | $2.22 | $2.11 (-4.95%) | $2.22 | $2.10 | 9,141 | $15.07 M |
| 12/03/2024 | $2.29 | $2.12 (-7.42%) | $2.29 | $2.09 | 3,215 | $15.14 M |
| 12/02/2024 | $2.02 | $2.21 (9.41%) | $2.23 | $2.02 | 5,900 | $15.79 M |
| 11/29/2024 | $2.38 | $2.06 (-13.45%) | $2.38 | $2.06 | 5,108 | $14.72 M |
| 11/27/2024 | $2.47 | $2.22 (-10.12%) | $2.47 | $2.22 | 11,900 | $15.86 M |
| 11/26/2024 | $2.23 | $2.36 (5.83%) | $2.36 | $2.16 | 12,218 | $16.86 M |
| 11/25/2024 | $2.30 | $2.06 (-10.43%) | $2.30 | $2.06 | 3,969 | $14.72 M |
| 11/22/2024 | $2.16 | $2.07 (-4.17%) | $2.32 | $2.00 | 9,600 | $14.79 M |
| 11/21/2024 | $2.10 | $2.32 (10.48%) | $2.32 | $1.89 | 39,700 | $16.57 M |
| 11/20/2024 | $2.14 | $2.11 (-1.4%) | $2.24 | $2.10 | 19,100 | $15.07 M |
| 11/19/2024 | $2.17 | $2.14 (-1.38%) | $2.50 | $2.11 | 28,629 | $15.29 M |
| 11/18/2024 | $2.16 | $2.14 (-0.93%) | $2.30 | $2.01 | 43,200 | $15.29 M |
| 11/15/2024 | $2.36 | $2.16 (-8.47%) | $2.38 | $2.10 | 20,800 | $15.43 M |
| 11/14/2024 | $2.52 | $2.37 (-5.95%) | $2.52 | $2.34 | 23,609 | $16.93 M |
| 11/13/2024 | $2.36 | $2.46 (4.24%) | $2.46 | $2.32 | 11,490 | $17.57 M |
| 11/12/2024 | $2.40 | $2.41 (0.42%) | $2.61 | $2.33 | 20,133 | $17.22 M |
| 11/11/2024 | $2.52 | $2.41 (-4.37%) | $2.53 | $2.22 | 26,843 | $17.22 M |
| 11/08/2024 | $2.45 | $2.54 (3.67%) | $2.55 | $2.45 | 21,900 | $18.14 M |
| 11/07/2024 | $2.45 | $2.49 (1.63%) | $2.59 | $2.27 | 42,500 | $17.79 M |
| 11/06/2024 | $2.45 | $2.45 (0%) | $2.54 | $2.45 | 8,500 | $17.50 M |
| 11/05/2024 | $2.54 | $2.41 (-5.12%) | $2.56 | $2.40 | 16,942 | $17.22 M |
| 11/04/2024 | $2.48 | $2.40 (-3.23%) | $2.55 | $2.33 | 22,015 | $17.14 M |
| 11/01/2024 | $2.31 | $2.50 (8.23%) | $2.50 | $2.31 | 4,625 | $17.86 M |
| 10/31/2024 | $2.48 | $2.31 (-6.85%) | $2.48 | $2.21 | 25,000 | $16.50 M |
| 10/30/2024 | $2.64 | $2.56 (-3.03%) | $2.93 | $2.45 | 26,600 | $18.29 M |
| 10/29/2024 | $2.62 | $2.45 (-6.49%) | $2.62 | $2.30 | 28,825 | $17.50 M |
| 10/28/2024 | $2.87 | $2.77 (-3.48%) | $2.90 | $2.61 | 12,035 | $19.79 M |
| 10/25/2024 | $2.52 | $2.71 (7.54%) | $2.81 | $2.52 | 21,827 | $19.36 M |
| 10/24/2024 | $2.56 | $2.63 (2.73%) | $2.72 | $2.56 | 11,152 | $18.79 M |
| 10/23/2024 | $2.93 | $2.58 (-11.95%) | $2.94 | $2.42 | 49,584 | $18.43 M |
| 10/22/2024 | $2.30 | $2.94 (27.83%) | $3.00 | $2.30 | 135,944 | $21.00 M |
| 10/21/2024 | $2.53 | $2.29 (-9.49%) | $2.53 | $2.29 | 12,200 | $16.36 M |
| 10/18/2024 | $2.56 | $2.57 (0.39%) | $2.70 | $2.41 | 44,400 | $18.36 M |
| 10/17/2024 | $2.65 | $2.58 (-2.64%) | $2.82 | $2.52 | 56,849 | $18.43 M |
| 10/16/2024 | $2.65 | $2.56 (-3.4%) | $2.67 | $2.29 | 13,600 | $18.29 M |
| 10/15/2024 | $2.62 | $2.56 (-2.29%) | $2.62 | $2.50 | 6,022 | $18.29 M |
| 10/14/2024 | $2.75 | $2.63 (-4.36%) | $2.85 | $2.10 | 39,100 | $18.79 M |
| 10/11/2024 | $2.78 | $2.75 (-1.08%) | $2.89 | $2.75 | 30,155 | $19.64 M |
| 10/10/2024 | $3.05 | $2.78 (-8.85%) | $3.05 | $2.70 | 76,418 | $19.86 M |
| 10/09/2024 | $2.98 | $2.95 (-1.01%) | $3.29 | $2.90 | 101,100 | $21.07 M |
| 10/08/2024 | $3.09 | $3.14 (1.62%) | $3.39 | $2.65 | 149,911 | $22.43 M |
| 10/07/2024 | $2.12 | $3.20 (50.94%) | $3.52 | $2.12 | 1.39 M | $22.86 M |
| 10/04/2024 | $2.08 | $2.04 (-1.92%) | $2.19 | $2.00 | 11,048 | $13.06 M |
| 10/03/2024 | $1.97 | $1.99 (1.02%) | $2.15 | $1.96 | 9,849 | $12.74 M |
| 10/02/2024 | $2.09 | $1.84 (-11.96%) | $2.09 | $1.81 | 20,500 | $11.78 M |
| 10/01/2024 | $1.96 | $1.95 (-0.51%) | $2.06 | $1.95 | 4,808 | $12.48 M |
| 09/30/2024 | $1.89 | $1.93 (2.12%) | $2.10 | $1.89 | 36,900 | $12.35 M |
| 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 |