Lobo EV Technologies Ltd. (LOBO)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.5600 | 2.8900 | 2.5010 | 2.8500 | 2.8500 | 6,600 |
| 27 Jun 2024 | 2.8900 | 2.8900 | 2.4400 | 2.6410 | 2.6410 | 11,000 |
| 26 Jun 2024 | 2.6040 | 2.8300 | 2.5000 | 2.8300 | 2.8300 | 5,000 |
| 25 Jun 2024 | 2.5800 | 2.7800 | 2.4400 | 2.4700 | 2.4700 | 6,900 |
| 24 Jun 2024 | 2.5000 | 2.7000 | 2.4300 | 2.5700 | 2.5700 | 10,900 |
| 21 Jun 2024 | 2.5200 | 2.5900 | 2.3700 | 2.5100 | 2.5100 | 30,300 |
| 20 Jun 2024 | 2.1400 | 3.2300 | 2.1300 | 2.5900 | 2.5900 | 264,600 |
| 18 Jun 2024 | 2.0300 | 2.1400 | 1.7600 | 2.0000 | 2.0000 | 56,400 |
| 17 Jun 2024 | 2.2650 | 2.2650 | 2.0200 | 2.0600 | 2.0600 | 13,200 |
| 14 Jun 2024 | 2.4600 | 2.4600 | 2.2600 | 2.2600 | 2.2600 | 4,600 |
| 13 Jun 2024 | 2.4000 | 2.4500 | 2.3250 | 2.4000 | 2.4000 | 10,200 |
| 12 Jun 2024 | 2.5300 | 2.6100 | 2.2900 | 2.2900 | 2.2900 | 12,700 |
| 11 Jun 2024 | 2.5000 | 2.6900 | 2.5000 | 2.6100 | 2.6100 | 4,700 |
| 10 Jun 2024 | 2.6900 | 2.6900 | 2.4360 | 2.5100 | 2.5100 | 2,500 |
| 07 Jun 2024 | 2.5700 | 2.5850 | 2.4000 | 2.4500 | 2.4500 | 18,000 |
| 06 Jun 2024 | 2.7600 | 2.8630 | 2.6500 | 2.6700 | 2.6700 | 13,000 |
| 05 Jun 2024 | 2.3500 | 2.7000 | 2.3500 | 2.6400 | 2.6400 | 8,700 |
| 04 Jun 2024 | 2.1830 | 2.7200 | 2.1830 | 2.7000 | 2.7000 | 65,700 |
| 03 Jun 2024 | 2.4600 | 2.6000 | 2.3750 | 2.5840 | 2.5840 | 5,300 |
| 31 May 2024 | 2.6000 | 2.6000 | 2.4000 | 2.5100 | 2.5100 | 6,800 |
| 30 May 2024 | 2.6200 | 2.7010 | 2.5250 | 2.5400 | 2.5400 | 9,400 |
| 29 May 2024 | 2.5600 | 2.7210 | 2.5020 | 2.6100 | 2.6100 | 12,200 |
| 28 May 2024 | 2.8400 | 2.8500 | 2.5000 | 2.6000 | 2.6000 | 26,200 |
| 24 May 2024 | 2.9800 | 3.1000 | 2.7600 | 2.7800 | 2.7800 | 22,000 |
| 23 May 2024 | 2.9500 | 3.2100 | 2.8300 | 2.9200 | 2.9200 | 25,700 |
| 22 May 2024 | 3.2300 | 3.3250 | 2.9500 | 3.0300 | 3.0300 | 23,100 |
| 21 May 2024 | 3.2900 | 3.4000 | 3.1650 | 3.2500 | 3.2500 | 21,100 |
| 20 May 2024 | 3.4300 | 3.4500 | 3.2660 | 3.3100 | 3.3100 | 15,800 |
| 17 May 2024 | 3.2100 | 3.3840 | 3.1400 | 3.2250 | 3.2250 | 31,600 |
| 16 May 2024 | 3.2600 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | 6,400 |
| 15 May 2024 | 3.0000 | 3.2500 | 2.8000 | 3.2500 | 3.2500 | 16,900 |
| 14 May 2024 | 2.9300 | 3.1200 | 2.7500 | 2.8400 | 2.8400 | 14,600 |
| 13 May 2024 | 3.1100 | 3.1100 | 2.9000 | 2.9650 | 2.9650 | 11,900 |
| 10 May 2024 | 3.1470 | 3.1470 | 3.0000 | 3.0100 | 3.0100 | 12,500 |
| 09 May 2024 | 3.2300 | 3.2300 | 3.0500 | 3.0600 | 3.0600 | 12,200 |
| 08 May 2024 | 3.1100 | 3.2400 | 3.0000 | 3.0300 | 3.0300 | 17,500 |
| 07 May 2024 | 3.1100 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | 5,900 |
| 06 May 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0700 | 3.0700 | 7,800 |
| 03 May 2024 | 3.1900 | 3.2100 | 3.0200 | 3.2100 | 3.2100 | 6,000 |
| 02 May 2024 | 3.2200 | 3.2200 | 3.0000 | 3.0300 | 3.0300 | 8,300 |
| 01 May 2024 | 3.0500 | 3.1500 | 3.0100 | 3.1100 | 3.1100 | 7,400 |
| 30 Apr 2024 | 3.4300 | 3.4300 | 3.0300 | 3.1400 | 3.1400 | 24,100 |
| 29 Apr 2024 | 3.1890 | 3.3700 | 3.1000 | 3.2950 | 3.2950 | 12,400 |
| 26 Apr 2024 | 2.9370 | 3.1500 | 2.9370 | 3.0950 | 3.0950 | 17,600 |
| 25 Apr 2024 | 2.8000 | 3.0000 | 2.8000 | 2.8500 | 2.8500 | 5,700 |
| 24 Apr 2024 | 2.8200 | 3.0420 | 2.7550 | 2.8200 | 2.8200 | 24,500 |
| 23 Apr 2024 | 2.9210 | 3.0200 | 2.8000 | 2.9000 | 2.9000 | 21,700 |
| 22 Apr 2024 | 2.9500 | 3.2100 | 2.9000 | 2.9600 | 2.9600 | 17,600 |
| 19 Apr 2024 | 3.4400 | 3.4400 | 2.9200 | 3.0810 | 3.0810 | 30,000 |
| 18 Apr 2024 | 3.2000 | 3.5200 | 3.2000 | 3.3400 | 3.3400 | 42,300 |
| 17 Apr 2024 | 3.1300 | 3.4080 | 3.1300 | 3.2000 | 3.2000 | 19,800 |
| 16 Apr 2024 | 3.3300 | 3.5900 | 3.1000 | 3.2440 | 3.2440 | 30,100 |
| 15 Apr 2024 | 3.7500 | 3.8300 | 3.3300 | 3.4040 | 3.4040 | 56,400 |
| 12 Apr 2024 | 3.7100 | 3.9400 | 3.6800 | 3.8300 | 3.8300 | 28,400 |
| 11 Apr 2024 | 4.2700 | 4.2700 | 3.7500 | 3.8400 | 3.8400 | 75,200 |
| 10 Apr 2024 | 4.2100 | 4.4380 | 4.0830 | 4.1320 | 4.1320 | 37,200 |
| 09 Apr 2024 | 4.6000 | 4.7000 | 4.0600 | 4.3750 | 4.3750 | 149,400 |
| 08 Apr 2024 | 4.1300 | 4.5900 | 4.0300 | 4.5200 | 4.5200 | 224,000 |
| 05 Apr 2024 | 3.9000 | 4.1500 | 3.7600 | 4.0300 | 4.0300 | 138,400 |
| 04 Apr 2024 | 3.7600 | 4.0000 | 3.3500 | 3.9900 | 3.9900 | 207,800 |
| 03 Apr 2024 | 3.6700 | 3.7800 | 3.3520 | 3.4900 | 3.4900 | 209,000 |
| 02 Apr 2024 | 3.0500 | 4.1900 | 3.0100 | 3.6700 | 3.6700 | 607,700 |
| 01 Apr 2024 | 3.1800 | 3.1800 | 2.9100 | 2.9800 | 2.9800 | 43,400 |
| 28 Mar 2024 | 3.1500 | 3.4580 | 2.7800 | 3.0400 | 3.0400 | 60,300 |
| 27 Mar 2024 | 3.1900 | 3.3730 | 3.0000 | 3.0920 | 3.0920 | 100,100 |
| 26 Mar 2024 | 2.6500 | 3.2900 | 2.4300 | 3.2200 | 3.2200 | 182,700 |
| 25 Mar 2024 | 3.5000 | 3.5840 | 2.5000 | 2.5700 | 2.5700 | 351,600 |
| 22 Mar 2024 | 3.3900 | 3.8000 | 3.1230 | 3.5000 | 3.5000 | 231,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.