Close
Company Search
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
19th Sep 2025 (Fri) 0.681 0.709 0.6804 0.6676 21,082
18th Sep 2025 (Thu) 0.6243 0.7075 0.6122 0.68 42,220
17th Sep 2025 (Wed) 0.6376 0.6376 0.59 0.6111 9,535
16th Sep 2025 (Tue) 0.6518 0.6568 0.625 0.6545 30,816
15th Sep 2025 (Mon) 0.6407 0.685 0.6221 0.6606 16,264
12th Sep 2025 (Fri) 0.6115 0.6602 0.6115 0.6425 32,968
11th Sep 2025 (Thu) 0.6206 0.639 0.5952 0.6113 131,953
10th Sep 2025 (Wed) 0.5942 0.67 0.593 0.63 89,613
9th Sep 2025 (Tue) 0.5599 0.5996 0.5481 0.585 318,560
8th Sep 2025 (Mon) 0.5325 0.5554 0.531 0.5554 8,697
5th Sep 2025 (Fri) 0.523 0.5529 0.5136 0.53 8,895
4th Sep 2025 (Thu) 0.56 0.56 0.53 0.5271 20,398
3rd Sep 2025 (Wed) 0.5269 0.588 0.5235 0.5783 34,423
2nd Sep 2025 (Tue) 0.5094 0.5255 0.5094 0.5219 6,144
1st Sep 2025 (Mon) 0.5278 0.5281 0.51 0.5105 18,522
29th Aug 2025 (Fri) 0.5278 0.5281 0.51 0.5105 18,522
28th Aug 2025 (Thu) 0.5166 0.5645 0.5122 0.55 6,381
27th Aug 2025 (Wed) 0.5297 0.5298 0.5026 0.5049 9,622
26th Aug 2025 (Tue) 0.5251 0.545 0.5173 0.5275 11,297
25th Aug 2025 (Mon) 0.5509 0.5519 0.535 0.54 10,317
22nd Aug 2025 (Fri) 0.555 0.5902 0.4608 0.5452 60,653
21st Aug 2025 (Thu) 0.5728 0.58 0.5586 0.5677 16,906
20th Aug 2025 (Wed) 0.5949 0.5949 0.5707 0.5755 4,137
19th Aug 2025 (Tue) 0.6325 0.6325 0.5959 0.6053 28,817
18th Aug 2025 (Mon) 0.6242 0.6494 0.6164 0.641 15,585
15th Aug 2025 (Fri) 0.626 0.6309 0.5688 0.6269 14,295
14th Aug 2025 (Thu) 0.62 0.625 0.5709 0.6159 22,685
13th Aug 2025 (Wed) 0.679 0.7085 0.6199 0.6356 45,942
12th Aug 2025 (Tue) 0.68 0.6878 0.667 0.6769 34,700
11th Aug 2025 (Mon) 0.715 0.72 0.69 0.6902 27,088
8th Aug 2025 (Fri) 0.73 0.80 0.71 0.7411 79,011
7th Aug 2025 (Thu) 0.7725 0.78 0.7289 0.76 82,579
6th Aug 2025 (Wed) 0.8014 0.82 0.7304 0.7394 136,543
5th Aug 2025 (Tue) 1.025 1.22 0.7865 0.817 6,298,170
4th Aug 2025 (Mon) 0.6932 0.739 0.5904 0.7336 729,060
1st Aug 2025 (Fri) 0.4905 1.27 0.487 0.7864 14,377,485
31st Jul 2025 (Thu) 0.4387 0.4387 0.3542 0.3596 35,904
30th Jul 2025 (Wed) 0.4365 0.44 0.43 0.4369 5,985
29th Jul 2025 (Tue) 0.454 0.464 0.4252 0.4361 24,952
28th Jul 2025 (Mon) 0.454 0.4665 0.45 0.4525 9,576
25th Jul 2025 (Fri) 0.457 0.4869 0.4446 0.4487 10,749
24th Jul 2025 (Thu) 0.50 0.50 0.42 0.4266 124,312
23rd Jul 2025 (Wed) 0.5175 0.5346 0.478 0.4911 211,037
22nd Jul 2025 (Tue) 0.60 0.62 0.5194 0.534 253,827
FTSE 100 Latest
Value9,216.67
Change-11.44