5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
-35.83%
3 MONTH PERFORMANCE
-24.05%
6 MONTH PERFORMANCE
+20.00%
YEAR-TO-DATE PERFORMANCE
-2.14%
1 YEAR PERFORMANCE
-66.85%
Lobo Technologies Ltd. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.64 | $0.60 (-6.97%) | $0.65 | $0.56 | 324.65 K | $5.62 M |
| 01/07/2026 | $0.64 | $0.66 (3.43%) | $0.67 | $0.64 | 38.52 K | $6.21 M |
| 01/06/2026 | $0.65 | $0.63 (-2.95%) | $0.65 | $0.61 | 78.93 K | $5.91 M |
| 01/05/2026 | $0.62 | $0.65 (4.39%) | $0.66 | $0.62 | 45.62 K | $6.10 M |
| 01/02/2026 | $0.60 | $0.64 (6.08%) | $0.64 | $0.59 | 47.29 K | $5.96 M |
| 12/31/2025 | $0.59 | $0.61 (3.95%) | $0.62 | $0.57 | 54.60 K | $5.74 M |
| 12/30/2025 | $0.62 | $0.62 (1.33%) | $0.64 | $0.59 | 166.62 K | $5.84 M |
| 12/29/2025 | $0.68 | $0.64 (-6.57%) | $0.68 | $0.63 | 87.20 K | $5.95 M |
| 12/26/2025 | $0.61 | $0.69 (13.13%) | $0.70 | $0.61 | 92.30 K | $6.47 M |
| 12/24/2025 | $0.67 | $0.66 (-0.58%) | $0.68 | $0.65 | 48.70 K | $6.22 M |
| 12/23/2025 | $0.68 | $0.67 (-1.76%) | $0.72 | $0.67 | 36.55 K | $6.26 M |
| 12/22/2025 | $0.70 | $0.70 (0.6%) | $0.71 | $0.68 | 40.50 K | $6.56 M |
| 12/19/2025 | $0.68 | $0.70 (2.4%) | $0.71 | $0.65 | 73.54 K | $6.52 M |
| 12/18/2025 | $0.69 | $0.72 (4.54%) | $0.76 | $0.69 | 136.42 K | $6.71 M |
| 12/17/2025 | $0.75 | $0.70 (-7.08%) | $0.75 | $0.67 | 228.13 K | $6.52 M |
| 12/16/2025 | $0.79 | $0.76 (-4.23%) | $0.79 | $0.74 | 115.70 K | $7.09 M |
| 12/15/2025 | $0.90 | $0.81 (-10.21%) | $0.93 | $0.75 | 414.40 K | $7.54 M |
| 12/12/2025 | $0.90 | $1.00 (11.02%) | $1.00 | $0.82 | 804.54 K | $9.36 M |
| 12/11/2025 | $0.84 | $0.88 (4.14%) | $0.92 | $0.83 | 242.80 K | $8.22 M |
| 12/10/2025 | $0.92 | $0.85 (-7.27%) | $0.92 | $0.85 | 125.92 K | $7.96 M |
| 12/09/2025 | $0.90 | $0.95 (5.59%) | $0.96 | $0.84 | 503.00 K | $8.90 M |
| 12/08/2025 | $0.86 | $0.94 (9.36%) | $0.96 | $0.78 | 337.40 K | $8.76 M |
| 12/05/2025 | $0.86 | $0.86 (-0.96%) | $0.86 | $0.82 | 74.49 K | $8.01 M |
| 12/04/2025 | $0.80 | $0.85 (6.75%) | $0.88 | $0.80 | 278.63 K | $8.00 M |
| 12/03/2025 | $0.81 | $0.80 (-0.98%) | $0.84 | $0.75 | 296.35 K | $7.48 M |
| 12/02/2025 | $0.74 | $0.85 (14.11%) | $0.88 | $0.74 | 1.14 M | $7.93 M |
| 12/01/2025 | $0.67 | $0.73 (8.37%) | $0.86 | $0.66 | 2.04 M | $6.80 M |
| 11/28/2025 | $0.56 | $0.65 (17.73%) | $0.72 | $0.55 | 818.53 K | $6.12 M |
| 11/26/2025 | $0.54 | $0.54 (0.19%) | $0.56 | $0.54 | 392.30 K | $5.07 M |
| 11/25/2025 | $0.52 | $0.54 (4.39%) | $0.54 | $0.51 | 380.24 K | $5.08 M |
| 11/24/2025 | $0.49 | $0.52 (5.45%) | $0.53 | $0.49 | 384.74 K | $4.84 M |
| 11/21/2025 | $0.51 | $0.51 (0.43%) | $0.54 | $0.50 | 712.30 K | $4.81 M |
| 11/20/2025 | $0.48 | $0.51 (5.64%) | $0.53 | $0.48 | 1.26 M | $4.75 M |
| 11/19/2025 | $0.46 | $0.51 (10.85%) | $0.52 | $0.46 | 2.56 M | $4.78 M |
| 11/18/2025 | $0.49 | $0.50 (2.69%) | $0.66 | $0.45 | 123.11 M | $4.71 M |
| 11/17/2025 | $0.63 | $0.39 (-37.8%) | $0.69 | $0.38 | 634.00 K | $3.69 M |
| 11/14/2025 | $0.62 | $0.65 (4.84%) | $0.65 | $0.62 | 32.06 K | $6.09 M |
| 11/13/2025 | $0.66 | $0.65 (-1.29%) | $0.69 | $0.65 | 38.04 K | $6.11 M |
| 11/12/2025 | $0.66 | $0.68 (2.29%) | $0.68 | $0.66 | 20.36 K | $6.32 M |
| 11/11/2025 | $0.66 | $0.68 (3.28%) | $0.68 | $0.62 | 92.81 K | $6.37 M |
| 11/10/2025 | $0.73 | $0.66 (-9.88%) | $0.73 | $0.66 | 112.12 K | $6.16 M |
| 11/07/2025 | $0.73 | $0.73 (0.12%) | $0.75 | $0.71 | 82.73 K | $6.88 M |
| 11/06/2025 | $0.84 | $0.76 (-10.07%) | $0.84 | $0.72 | 93.41 K | $7.07 M |
| 11/05/2025 | $0.86 | $0.86 (-0.15%) | $0.99 | $0.83 | 56.51 K | $8.06 M |
| 11/04/2025 | $0.83 | $0.85 (2.56%) | $0.87 | $0.81 | 92.30 K | $7.93 M |
| 11/03/2025 | $1.05 | $0.84 (-19.95%) | $1.06 | $0.80 | 362.30 K | $7.87 M |
| 10/31/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.08 | 57.91 K | $10.12 M |
| 10/30/2025 | $1.08 | $1.09 (0.93%) | $1.14 | $1.08 | 92.42 K | $10.21 M |
| 10/29/2025 | $1.06 | $1.11 (4.72%) | $1.16 | $1.04 | 408.31 K | $10.40 M |
| 10/28/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 109.81 K | $9.84 M |
| 10/27/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $1.00 | 334.12 K | $10.12 M |
| 10/24/2025 | $1.12 | $1.09 (-2.68%) | $1.15 | $1.07 | 306.92 K | $10.21 M |
| 10/23/2025 | $1.10 | $1.16 (5.45%) | $1.16 | $1.05 | 272.74 K | $10.87 M |
| 10/22/2025 | $1.16 | $1.07 (-7.76%) | $1.19 | $1.05 | 897.53 K | $10.02 M |
| 10/21/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.00 | 553.80 K | $10.31 M |
| 10/20/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.02 | 420.20 K | $10.02 M |
| 10/17/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $0.89 | 1.55 M | $9.93 M |
| 10/16/2025 | $1.00 | $1.13 (13%) | $1.21 | $1.00 | 16.59 M | $10.59 M |
| 10/15/2025 | $0.84 | $0.93 (11.06%) | $1.00 | $0.83 | 728.90 K | $8.71 M |
| 10/14/2025 | $0.81 | $0.82 (2.37%) | $0.85 | $0.80 | 155.23 K | $7.72 M |
| 10/13/2025 | $0.77 | $0.82 (5.31%) | $0.83 | $0.77 | 138.70 K | $7.64 M |
| 10/10/2025 | $0.77 | $0.80 (4.1%) | $0.82 | $0.77 | 242.13 K | $7.47 M |
| 10/09/2025 | $0.81 | $0.79 (-2.66%) | $0.81 | $0.76 | 150.40 K | $7.40 M |
| 10/08/2025 | $0.81 | $0.79 (-2.79%) | $0.82 | $0.77 | 129.20 K | $7.40 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.
