NasdaqCM - Nasdaq Real Time Price USD

Lobo EV Technologies Ltd. (LOBO)

1.0300
-0.0600
(-5.50%)
At close: May 22 at 4:00:01 PM EDT
1.0100
-0.02
(-1.94%)
After hours: May 22 at 7:31:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20251.07001.08000.97001.03001.0300505,600
May 21, 20251.15001.18501.06001.09001.0900648,200
May 20, 20251.17101.32001.15001.20001.20003,435,600
May 19, 20251.02001.22000.99001.18001.18001,079,500
May 16, 20251.17001.19001.05001.07001.07001,534,900
May 15, 20251.39001.58000.95701.20001.200063,527,600
May 14, 20251.16001.20000.81300.86700.86702,940,400
May 13, 20251.98002.41001.11001.23001.230088,520,900
May 12, 20250.69300.84000.69300.76000.760044,000
May 9, 20250.70300.75500.68500.70900.709041,200
May 8, 20250.70300.82800.70300.74000.740054,200
May 7, 20250.74000.77100.69200.74000.740052,900
May 6, 20250.69200.84000.65000.82000.8200243,200
May 5, 20250.65000.66500.61000.66500.665015,000
May 2, 20250.61600.63500.61500.63500.63506,500
May 1, 20250.65000.67500.62300.63500.635023,500
Apr 30, 20250.67000.67000.61800.65000.650059,700
Apr 29, 20250.64000.70000.59400.65500.655095,400
Apr 28, 20250.64000.67000.62100.64500.645037,500
Apr 25, 20250.67000.69800.58000.66000.660092,700
Apr 24, 20250.80000.92800.63100.70400.70401,025,500
Apr 23, 20250.80000.80000.75000.80000.800013,300
Apr 22, 20250.81000.88000.74000.80000.800026,900
Apr 21, 20250.77200.81000.70000.81000.810044,300
Apr 17, 20250.65100.78100.59200.73000.730062,800
Apr 16, 20250.69000.70000.58500.62000.6200111,400
Apr 15, 20250.58800.72200.56000.71000.710056,300
Apr 14, 20250.58000.65000.57900.58800.588062,400
Apr 11, 20250.48000.57000.48000.54000.540020,500
Apr 10, 20250.47700.56900.47700.48000.480051,400
Apr 9, 20250.53500.61600.46000.53000.5300210,000
Apr 8, 20250.82000.82000.55100.55100.5510122,100
Apr 7, 20250.96000.96000.66000.66000.660076,200
Apr 4, 20250.85000.99700.84000.88000.880041,500
Apr 3, 20250.83100.96100.83100.84000.840018,500
Apr 2, 20250.99700.99700.97000.97000.97003,800
Apr 1, 20250.94000.98000.94000.98000.98001,700
Mar 31, 20250.82300.94100.82300.94100.94108,000
Mar 28, 20250.97001.03000.80000.88100.881056,400
Mar 27, 20251.01001.07000.93101.07001.070029,900
Mar 26, 20251.10001.13701.00801.01001.010024,400
Mar 25, 20251.26001.26001.05001.13001.130025,700
Mar 24, 20251.28001.28001.26001.26001.26001,100
Mar 21, 20251.29001.35001.21001.26001.260024,400
Mar 20, 20251.17001.28501.10001.26001.260042,200
Mar 19, 20251.24001.33001.14001.17001.170048,800
Mar 18, 20251.24001.24001.24001.24001.2400600
Mar 17, 20251.20101.20101.20101.20101.2010400
Mar 14, 20251.26001.26001.18001.18001.18006,400
Mar 13, 20251.36001.36001.21001.22001.22002,300
Mar 12, 20251.18001.30001.18001.20001.200019,700
Mar 11, 20251.30001.34001.16001.21001.210033,000
Mar 10, 20251.24001.36001.15001.31001.310048,000
Mar 7, 20251.27001.39501.23001.23001.230016,100
Mar 6, 20251.36001.41001.32001.32001.32003,200
Mar 5, 20251.33001.38501.33001.37001.37001,400
Mar 4, 20251.26001.37801.26001.29001.29004,100
Mar 3, 20251.37001.46001.19501.23001.230017,200
Feb 28, 20251.34001.35501.25001.30001.300022,700
Feb 27, 20251.31001.39001.31001.39001.39007,300
Feb 26, 20251.50001.50001.40001.42001.42009,900
Feb 25, 20251.50001.51001.50001.50001.50003,700
Feb 24, 20251.44001.52001.39001.50001.500011,900
Feb 21, 20251.48001.60001.46001.50001.50009,800
Feb 20, 20251.44001.50001.41001.50001.50007,000
Feb 19, 20251.52001.52001.39001.42001.42005,200
Feb 18, 20251.73001.73001.48001.52001.52005,600
Feb 14, 20251.63001.66301.57201.57201.57204,000
Feb 13, 20251.70001.70001.60001.60001.60002,800
Feb 12, 20251.49001.94001.45001.55001.550045,200
Feb 11, 20251.40001.45001.40001.44501.44502,600
Feb 10, 20251.40001.46501.40001.41001.41002,800
Feb 7, 20251.43001.43001.41001.41001.41003,600
Feb 6, 20251.51001.51001.40001.40801.40808,700
Feb 5, 20251.40001.45001.39701.45001.45005,300
Feb 4, 20251.40701.47601.40701.47601.47602,100
Feb 3, 20251.50001.50001.50001.50001.50001,600
Jan 31, 20251.39001.51001.39001.47001.470014,700
Jan 30, 20251.40001.48001.40001.41001.410027,500
Jan 29, 20251.39001.43001.39001.39001.390010,000
Jan 28, 20251.50001.59101.40001.40001.40006,300
Jan 27, 20251.59001.64001.53001.54001.54004,200
Jan 24, 20251.61001.70001.50001.70001.700020,600
Jan 23, 20251.77701.79001.61001.75001.750019,200
Jan 22, 20251.80001.80001.32101.61001.610068,300
Jan 21, 20251.77001.78001.72001.78001.78003,500
Jan 17, 20251.79001.79001.75001.79001.79002,600
Jan 16, 20251.65001.79001.61001.79001.790011,100
Jan 15, 20251.73001.73001.56001.63001.63007,600
Jan 14, 20251.64001.76001.64001.68101.68102,000
Jan 13, 20251.81001.88001.72001.72001.720018,000
Jan 10, 20251.95001.99001.81001.81001.810011,000
Jan 8, 20251.99001.99001.80001.81001.81006,300
Jan 7, 20251.95501.96001.87001.95001.950019,200
Jan 6, 20252.00002.00901.83001.97001.970026,200
Jan 3, 20251.90001.99001.89501.90001.90008,500
Jan 2, 20251.81001.85001.80001.82001.820015,400
Dec 31, 20241.69001.87001.69001.80501.805043,900
Dec 30, 20241.85001.92501.78001.88001.88004,300
Dec 27, 20241.80001.95001.80001.95001.95005,000
Dec 26, 20241.89001.96001.80001.84001.84009,700
Dec 24, 20241.77002.35001.73201.80001.800048,600
Dec 23, 20241.87501.89101.75001.75001.750016,200
Dec 20, 20241.87001.96001.85001.85001.85003,300
Dec 19, 20242.02002.10001.87001.87001.870018,900
Dec 18, 20242.00002.18101.89001.90501.905017,200
Dec 17, 20242.10002.10001.98002.00002.000022,300
Dec 16, 20242.14002.19001.95002.06002.060082,100
Dec 13, 20242.21002.21002.06002.09002.09004,400
Dec 12, 20242.19002.19002.10602.10602.10603,800
Dec 11, 20242.39002.39002.13002.19902.19906,000
Dec 10, 20242.24002.40002.05002.40002.400028,400
Dec 9, 20242.09502.38002.06602.19402.19406,800
Dec 6, 20242.21502.21502.00002.05502.055011,100
Dec 5, 20242.19002.26002.10002.10002.10004,800
Dec 4, 20242.22002.22002.10002.10902.10909,100
Dec 3, 20242.29002.29002.09002.12002.12003,100
Dec 2, 20242.02002.23002.02002.21002.21005,900
Nov 29, 20242.38002.38002.06002.06002.06005,100
Nov 27, 20242.47002.47002.22002.22002.220011,900
Nov 26, 20242.23002.36002.16002.36002.360012,200
Nov 25, 20242.30002.30002.06002.06002.06003,900
Nov 22, 20242.16002.32002.00002.07002.07009,600
Nov 21, 20242.10002.32001.89002.32002.320039,700
Nov 20, 20242.14002.23502.10002.11002.110019,100
Nov 19, 20242.17502.50002.11002.14002.140028,500
Nov 18, 20242.16002.29902.01002.14002.140043,200
Nov 15, 20242.36002.38402.10002.16002.160020,800
Nov 14, 20242.52002.52002.34002.37002.370023,300
Nov 13, 20242.36002.46002.32002.46002.460011,300
Nov 12, 20242.40002.61002.33002.41002.410020,000
Nov 11, 20242.51902.53002.21502.41002.410026,800
Nov 8, 20242.45002.55002.45002.54002.540021,900
Nov 7, 20242.45002.59002.27002.49002.490042,500
Nov 6, 20242.45002.54002.45002.45002.45008,500
Nov 5, 20242.54002.55702.40002.40902.409016,700
Nov 4, 20242.48002.55002.33002.40002.400022,000
Nov 1, 20242.31002.50002.31002.50002.50004,600
Oct 31, 20242.48002.48002.21002.31002.310025,000
Oct 30, 20242.64002.93502.45002.56002.560026,600
Oct 29, 20242.62002.62302.29602.45002.450028,800
Oct 28, 20242.87002.90002.61002.77002.770012,000
Oct 25, 20242.52002.81002.52002.71002.710021,800
Oct 24, 20242.56002.72002.55702.63002.630011,000
Oct 23, 20242.93002.94002.42002.58002.580049,500
Oct 22, 20242.30003.00002.30002.94002.9400135,900
Oct 21, 20242.53002.53002.29002.29002.290012,200
Oct 18, 20242.56002.70002.41002.57002.570044,400
Oct 17, 20242.65002.82002.52002.58002.580056,800
Oct 16, 20242.65202.67502.29002.56402.564013,600
Oct 15, 20242.62002.62002.50002.56002.56006,000
Oct 14, 20242.75002.85002.10002.62502.625039,100
Oct 11, 20242.78002.89402.75002.75002.750030,100
Oct 10, 20243.05003.05002.70002.78002.780076,400
Oct 9, 20242.98003.28802.90002.95002.9500101,100
Oct 8, 20243.09003.39002.65003.14003.1400149,900
Oct 7, 20242.12003.52002.12003.20003.20001,385,900
Oct 4, 20242.07502.19002.00102.04002.040011,000
Oct 3, 20241.97002.15001.96001.99001.99009,800
Oct 2, 20242.09002.09001.81001.84001.840020,500
Oct 1, 20241.96002.06001.95001.95001.95004,700
Sep 30, 20241.89002.10001.89001.93101.931036,900
Sep 27, 20241.89002.03001.87001.88001.88005,700
Sep 26, 20241.85002.16001.71002.04002.040019,900
Sep 25, 20241.85002.06501.85001.89001.89007,700
Sep 24, 20241.94001.99001.77101.88001.880026,800
Sep 23, 20241.45501.99001.36001.92001.920022,500
Sep 20, 20241.67501.69001.35001.56601.566020,900
Sep 19, 20241.82001.82001.58001.60001.600014,100
Sep 18, 20241.80001.80001.59001.59001.59002,000
Sep 17, 20241.76001.76001.54501.56201.562018,000
Sep 16, 20241.77001.81001.66001.80001.80003,800
Sep 13, 20241.85002.00001.85001.86001.86007,100
Sep 12, 20241.90002.04801.83001.93001.93003,200
Sep 11, 20241.97901.97901.81001.90001.900017,600
Sep 10, 20241.76001.96001.75001.95001.950084,000
Sep 9, 20242.12102.13001.89001.89001.89007,000
Sep 6, 20242.25002.25002.12002.12002.12002,200
Sep 5, 20242.24002.40102.15002.17502.175012,000
Sep 4, 20242.46002.46002.21102.36002.360017,600
Sep 3, 20242.28002.45002.12002.43002.43007,200
Aug 30, 20242.10002.26002.07002.24502.24502,200
Aug 29, 20242.10002.20002.03002.10102.10109,300
Aug 28, 20242.15002.17002.04002.09002.090011,700
Aug 27, 20242.15002.18002.05002.18002.18007,300
Aug 26, 20242.18002.18002.06002.12502.12501,700
Aug 23, 20242.32702.33002.11002.15002.15008,200
Aug 22, 20242.25002.69002.07002.30002.30007,800
Aug 21, 20242.33002.33002.02002.27502.27506,700
Aug 20, 20242.44002.44002.41002.41202.41206,700
Aug 19, 20242.56002.56002.40002.40002.40001,300
Aug 16, 20242.44002.48002.33202.48002.48003,700
Aug 15, 20242.68002.70002.46002.46002.460014,700
Aug 14, 20242.62002.62002.34002.37002.37004,000
Aug 13, 20242.73002.73002.57002.57002.57002,800
Aug 12, 20242.79002.87002.30002.45002.450044,500
Aug 9, 20243.05003.05002.60102.76002.760093,800
Aug 8, 20242.66502.66502.50002.52002.52003,500
Aug 7, 20242.44502.64002.44502.50002.50006,000
Aug 6, 20242.44002.79002.44002.53002.53005,000
Aug 5, 20242.62002.62002.43502.57002.57009,500
Aug 2, 20242.69002.77802.53002.73502.735010,900
Aug 1, 20242.70002.74002.54102.64002.64002,800
Jul 31, 20242.77002.81002.66002.75002.750012,800
Jul 30, 20242.60502.69902.55002.63302.63309,300
Jul 29, 20242.68002.68002.58002.58002.58006,700
Jul 26, 20242.62002.65002.62002.64002.64009,800
Jul 25, 20242.58102.60502.57002.60502.60501,100
Jul 24, 20242.73002.73002.61002.66502.665014,800
Jul 23, 20242.32102.69002.32002.60002.600028,400
Jul 22, 20242.48002.48002.00002.38002.380019,400
Jul 19, 20242.64002.64002.41002.48302.48302,800
Jul 18, 20242.70002.70002.41002.50002.50006,300
Jul 17, 20242.73002.79602.55002.65502.655010,300
Jul 16, 20242.73002.83502.70002.70002.700018,300
Jul 15, 20242.77802.94002.72002.76002.760015,600
Jul 12, 20242.68602.84002.65002.84002.84008,500
Jul 11, 20242.81002.93302.68002.69002.69005,600
Jul 10, 20242.99002.99002.76002.78302.783012,200
Jul 9, 20242.89002.95902.63202.93002.93003,500
Jul 8, 20242.87003.00002.74102.75002.750025,500
Jul 5, 20242.85002.95002.74002.83502.835015,700
Jul 3, 20242.94002.97002.83102.90002.90004,900
Jul 2, 20242.71002.90002.71002.79002.79005,000
Jul 1, 20242.66002.84002.56002.78502.78502,100
Jun 28, 20242.56002.89002.50102.85002.85006,600
Jun 27, 20242.89002.89002.44002.64102.641011,000
Jun 26, 20242.60402.83002.50002.83002.83005,000
Jun 25, 20242.58002.78002.44002.47002.47006,900
Jun 24, 20242.50002.70002.43002.57002.570010,900
Jun 21, 20242.52002.59002.37002.51002.510030,300
Jun 20, 20242.14003.23002.13002.59002.5900264,600
Jun 18, 20242.03002.14001.76002.00002.000056,400
Jun 17, 20242.26502.26502.02002.06002.060013,200
Jun 14, 20242.46002.46002.26002.26002.26004,600
Jun 13, 20242.40002.45002.32502.40002.400010,200
Jun 12, 20242.53002.61002.29002.29002.290012,700
Jun 11, 20242.50002.69002.50002.61002.61004,700
Jun 10, 20242.69002.69002.43602.51002.51002,500
Jun 7, 20242.57002.58502.40002.45002.450018,000
Jun 6, 20242.76002.86302.65002.67002.670013,000
Jun 5, 20242.35002.70002.35002.64002.64008,700
Jun 4, 20242.18302.72002.18302.70002.700065,700
Jun 3, 20242.46002.60002.37502.58402.58405,300
May 31, 20242.60002.60002.40002.51002.51006,800
May 30, 20242.62002.70102.52502.54002.54009,400
May 29, 20242.56002.72102.50202.61002.610012,200
May 28, 20242.84002.85002.50002.60002.600026,200
May 24, 20242.98003.10002.76002.78002.780022,000
May 23, 20242.95003.21002.83002.92002.920025,700

Related Tickers

NWTN NWTN Inc.
1.8300
+1.10%
 
DMN Damon Inc. Common Stock
0.0017
0.00%
 
ZAPP Zapp Electric Vehicles Group Limited
0.1548
0.00%
 
MULN Mullen Automotive, Inc.
0.1660
-2.24%
 
NIU Niu Technologies
3.6100
-3.22%
 
FFAI Faraday Future Intelligent Electric Inc.
1.1300
+2.73%
 
DMNIF
0.0009
+12.50%
 
EVTV Envirotech Vehicles, Inc.
0.1980
-6.69%
 
ECDA ECD Automotive Design, Inc.
0.2510
-7.72%
 
WKHS Workhorse Group Inc.
0.8460
+1.08%