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

Last Price0.6960

Change-0.0606 (-8.01%)

NASDAQ · Last Trade: Dec 18th, 12:19 AM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	0.75	0.75	0.67	0.70	228,119	0.70
12/16/2025	0.79	0.79	0.74	0.76	115,701	0.76
12/15/2025	0.90	0.93	0.75	0.81	413,773	0.81
12/12/2025	0.90	1.00	0.82	1.00	804,539	1.00
12/11/2025	0.84	0.92	0.83	0.88	242,288	0.88
12/10/2025	0.92	0.92	0.85	0.85	125,185	0.85
12/09/2025	0.90	0.96	0.84	0.95	502,376	0.95
12/08/2025	0.86	0.96	0.78	0.94	335,105	0.94
12/05/2025	0.86	0.86	0.82	0.85	74,488	0.85
12/04/2025	0.80	0.88	0.80	0.85	277,730	0.85
12/03/2025	0.81	0.84	0.75	0.80	294,052	0.80
12/02/2025	0.74	0.88	0.74	0.85	1,127,872	0.85
12/01/2025	0.67	0.86	0.66	0.73	2,022,359	0.73
11/28/2025	0.56	0.72	0.55	0.65	818,531	0.65
11/26/2025	0.54	0.56	0.54	0.54	392,294	0.54
11/25/2025	0.53	0.54	0.51	0.54	376,240	0.54
11/24/2025	0.49	0.53	0.49	0.52	382,261	0.52
11/21/2025	0.51	0.54	0.50	0.51	712,255	0.51
11/20/2025	0.48	0.53	0.48	0.51	1,249,471	0.51
11/19/2025	0.46	0.52	0.46	0.51	2,540,469	0.51
11/18/2025	0.49	0.66	0.45	0.50	122,940,099	0.50
11/17/2025	0.63	0.69	0.38	0.39	630,190	0.39
11/14/2025	0.62	0.65	0.62	0.65	32,057	0.65
11/13/2025	0.66	0.69	0.65	0.65	35,335	0.65
11/12/2025	0.66	0.68	0.66	0.68	20,287	0.68
11/11/2025	0.66	0.68	0.62	0.68	92,803	0.68
11/10/2025	0.73	0.73	0.66	0.66	110,235	0.66
11/07/2025	0.73	0.75	0.71	0.73	82,733	0.73
11/06/2025	0.84	0.84	0.72	0.76	93,307	0.76
11/05/2025	0.86	0.99	0.83	0.86	56,508	0.86
11/04/2025	0.83	0.87	0.81	0.85	92,297	0.85
11/03/2025	1.05	1.05	0.80	0.84	361,826	0.84
10/31/2025	1.10	1.10	1.08	1.08	57,913	1.08
10/30/2025	1.08	1.14	1.07	1.09	92,415	1.09
10/29/2025	1.06	1.16	1.04	1.11	408,291	1.11
10/28/2025	1.08	1.08	1.05	1.05	109,760	1.05
10/27/2025	1.07	1.12	1.00	1.08	332,171	1.08
10/24/2025	1.12	1.15	1.07	1.09	306,919	1.09
10/23/2025	1.10	1.16	1.05	1.16	271,399	1.16
10/22/2025	1.16	1.19	1.05	1.07	896,519	1.07
10/21/2025	1.10	1.12	1.00	1.10	552,580	1.10
10/20/2025	1.06	1.10	1.02	1.07	414,613	1.07
10/17/2025	1.04	1.10	0.89	1.06	1,547,861	1.06
10/16/2025	1.00	1.21	1.00	1.13	16,584,571	1.13
10/15/2025	0.84	1.00	0.83	0.93	726,558	0.93
10/14/2025	0.81	0.85	0.80	0.82	154,933	0.82
10/13/2025	0.77	0.82	0.77	0.82	138,675	0.82
10/10/2025	0.77	0.82	0.77	0.80	242,132	0.80
10/09/2025	0.81	0.81	0.76	0.79	146,231	0.79
10/08/2025	0.81	0.82	0.77	0.79	128,770	0.79
10/07/2025	0.80	0.83	0.76	0.80	222,218	0.80
10/06/2025	0.76	0.88	0.73	0.80	405,518	0.80
10/03/2025	0.76	0.79	0.71	0.76	420,044	0.76
10/02/2025	0.74	0.78	0.72	0.75	305,461	0.75
10/01/2025	0.67	0.72	0.64	0.70	174,434	0.70
9/30/2025	0.65	0.68	0.65	0.67	144,174	0.67
9/29/2025	0.66	0.69	0.65	0.65	65,361	0.65
9/26/2025	0.66	0.68	0.63	0.65	105,201	0.65
9/25/2025	0.71	0.71	0.61	0.65	283,379	0.65
9/24/2025	0.72	0.74	0.69	0.70	361,275	0.70
9/23/2025	0.70	0.72	0.70	0.71	243,587	0.71
9/22/2025	0.68	0.71	0.65	0.68	412,505	0.68
9/19/2025	0.66	0.72	0.66	0.67	256,103	0.67
9/18/2025	0.63	0.71	0.60	0.68	579,145	0.68