Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lobo Ev Technol (LOBO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.5202 0.5318 0.52 0.5369 25,212
17th Jul 2025 (Thu) 0.5168 0.5407 0.5168 0.5318 16,935
16th Jul 2025 (Wed) 0.571 0.571 0.51 0.5257 396,962
15th Jul 2025 (Tue) 0.56 0.563 0.5501 0.5608 54,092
14th Jul 2025 (Mon) 0.4816 0.7456 0.48 0.61 491,514
11th Jul 2025 (Fri) 0.511 0.511 0.4789 0.4921 25,642
10th Jul 2025 (Thu) 0.51 0.5199 0.51 0.5149 8,989
9th Jul 2025 (Wed) 0.50 0.5587 0.50 0.5162 6,986
8th Jul 2025 (Tue) 0.49 0.50 0.48 0.50 20,458
7th Jul 2025 (Mon) 0.511 0.511 0.488 0.5002 7,919
4th Jul 2025 (Fri) 0.5152 0.5305 0.5152 0.5215 2,395
3rd Jul 2025 (Thu) 0.5152 0.5305 0.5152 0.5215 2,395
2nd Jul 2025 (Wed) 0.51 0.515 0.491 0.5188 7,616
1st Jul 2025 (Tue) 0.4903 0.4903 0.486 0.50 1,984
30th Jun 2025 (Mon) 0.5011 0.5011 0.4952 0.4931 5,433
27th Jun 2025 (Fri) 0.515 0.56 0.515 0.5298 6,336
26th Jun 2025 (Thu) 0.52 0.52 0.4722 0.4999 22,861
25th Jun 2025 (Wed) 0.5251 0.5251 0.5117 0.5118 2,124
24th Jun 2025 (Tue) 0.523 0.5331 0.485 0.525 3,483
23rd Jun 2025 (Mon) 0.56 0.56 0.4874 0.4968 26,460
20th Jun 2025 (Fri) 0.5943 0.5943 0.5625 0.5759 5,635
19th Jun 2025 (Thu) 0.594 0.5991 0.5801 0.585 10,732
18th Jun 2025 (Wed) 0.594 0.5991 0.5801 0.585 10,732
17th Jun 2025 (Tue) 0.5901 0.601 0.59 0.5957 6,619
16th Jun 2025 (Mon) 0.6005 0.615 0.5887 0.6053 10,913
13th Jun 2025 (Fri) 0.62 0.62 0.604 0.602 11,882
12th Jun 2025 (Thu) 0.66 0.66 0.63 0.6257 11,617
11th Jun 2025 (Wed) 0.588 0.68 0.588 0.6602 23,291
10th Jun 2025 (Tue) 0.6293 0.6293 0.582 0.595 20,114
9th Jun 2025 (Mon) 0.6173 0.6254 0.605 0.6082 18,697
6th Jun 2025 (Fri) 0.622 0.6624 0.5985 0.62 32,681
5th Jun 2025 (Thu) 0.71 0.71 0.6001 0.6276 18,598
4th Jun 2025 (Wed) 0.701 0.73 0.69 0.7171 20,060
3rd Jun 2025 (Tue) 0.73 0.74 0.6752 0.6832 13,778
2nd Jun 2025 (Mon) 0.7284 0.755 0.7284 0.7382 20,477
30th May 2025 (Fri) 0.77 0.77 0.7141 0.7224 32,560
29th May 2025 (Thu) 0.8134 0.82 0.7905 0.80 16,986
28th May 2025 (Wed) 0.8395 0.85 0.8212 0.8212 52,988
27th May 2025 (Tue) 0.932 0.9415 0.8771 0.90 73,805
26th May 2025 (Mon) 0.9705 0.9705 0.9705 0.9705 0
24th May 2025 (Sat) 1.015 1.015 0.97 0.9705 41,808
23rd May 2025 (Fri) 1.015 1.015 0.97 0.9803 41,808
22nd May 2025 (Thu) 0.979 1.03 0.9702 1.02 103,134
21st May 2025 (Wed) 1.135 1.155 1.085 1.09 110,779
20th May 2025 (Tue) 1.225 1.32 1.175 1.20 455,140
19th May 2025 (Mon) 0.9993 1.20 0.9993 1.15 250,619
FTSE 100 Latest
Value8,992.12
Change19.48