MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LOBO — LOBO TECHNOLOGIES LTD. Class A Ordinary Shares
NasdaqLOBO TECHNOLOGIES LTD. Class A Ordinary Shares
$0.53
+0.01(+1.13%)
- O
- 0.52
- H
- 0.55
- L
- 0.51
- V
- 269.85K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.53
Period Return-25%
Period High$2.41
Period Low$0.35
Avg Daily Volume3.90M
Total Trading Days365
LOBO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.52 | $0.55 | $0.51 | $0.53 | +$0.01 | +1.13% | 269,851 | $0.53 | $0.51 $0.55 |
| Oct 5, 2026 | $0.47 | $0.52 | $0.47 | $0.52 | +$0.05 | +10.12% | 184,346 | $0.50 | $0.47 $0.52 |
| Oct 2, 2026 | $0.50 | $0.51 | $0.46 | $0.47 | $-0.04 | -7.44% | 201,577 | $0.48 | $0.46 $0.51 |
| Oct 1, 2026 | $0.52 | $0.53 | $0.50 | $0.51 | $-0.01 | -2.01% | 125,485 | $0.51 | $0.50 $0.53 |
| Sep 30, 2026 | $0.52 | $0.53 | $0.51 | $0.52 | $-0.02 | -2.84% | 166,926 | $0.52 | $0.51 $0.53 |
| Sep 29, 2026 | $0.57 | $0.58 | $0.53 | $0.54 | $-0.04 | -7.07% | 271,796 | $0.55 | $0.53 $0.58 |
| Sep 28, 2026 | $0.61 | $0.61 | $0.53 | $0.58 | +$0.02 | +3.39% | 823,746 | $0.57 | $0.53 $0.61 |
| Sep 25, 2026 | $0.54 | $0.57 | $0.52 | $0.56 | +$0.01 | +1.38% | 353,087 | $0.54 | $0.52 $0.57 |
| Sep 24, 2026 | $0.52 | $0.57 | $0.52 | $0.55 | $-0.03 | -4.40% | 364,633 | $0.54 | $0.52 $0.57 |
| Sep 23, 2026 | $0.60 | $0.65 | $0.56 | $0.58 | $-0.04 | -6.54% | 1,137,468 | $0.59 | $0.56 $0.65 |
| Sep 22, 2026 | $0.61 | $0.64 | $0.58 | $0.62 | $-0.08 | -11.70% | 2,835,196 | $0.60 | $0.58 $0.64 |
| Sep 21, 2026 | $0.71 | $1.29 | $0.68 | $0.70 | +$0.17 | +32.08% | 157,710,435 | $0.90 | $0.68 $1.29 |
| Sep 18, 2026 | $0.53 | $0.55 | $0.53 | $0.53 | $-0.01 | -1.56% | 17,373,581 | $0.73 | $0.53 $0.55 |
| Sep 17, 2026 | $0.54 | $0.55 | $0.54 | $0.54 | +$0.02 | +3.54% | 14,493 | $0.54 | $0.54 $0.55 |
| Sep 16, 2026 | $0.53 | $0.58 | $0.52 | $0.52 | $-0.00 | -0.76% | 137,079 | $0.55 | $0.52 $0.58 |
| Sep 15, 2026 | $0.56 | $0.56 | $0.52 | $0.52 | $-0.03 | -6.14% | 19,186 | $0.55 | $0.52 $0.56 |
| Sep 14, 2026 | $0.58 | $0.60 | $0.55 | $0.56 | $-0.03 | -5.05% | 22,479 | $0.57 | $0.55 $0.60 |
| Sep 11, 2026 | $0.59 | $0.60 | $0.59 | $0.59 | +$0.00 | +0.62% | 15,780 | $0.59 | $0.59 $0.60 |
| Sep 10, 2026 | $0.61 | $0.61 | $0.57 | $0.58 | +$0.00 | +0.76% | 28,184 | $0.59 | $0.57 $0.61 |
| Sep 9, 2026 | $0.55 | $0.61 | $0.55 | $0.58 | $-0.01 | -2.32% | 187,633 | $0.60 | $0.55 $0.61 |
| Sep 8, 2026 | $0.59 | $0.60 | $0.58 | $0.59 | +$0.02 | +2.77% | 97,188 | $0.59 | $0.58 $0.60 |
| Sep 4, 2026 | $0.55 | $0.58 | $0.55 | $0.58 | +$0.02 | +3.68% | 21,439 | $0.58 | $0.55 $0.58 |
| Sep 3, 2026 | $0.56 | $0.61 | $0.55 | $0.56 | $-0.02 | -3.93% | 63,800 | $0.58 | $0.55 $0.61 |
| Sep 2, 2026 | $0.58 | $0.60 | $0.58 | $0.58 | $-0.00 | -0.28% | 27,019 | $0.58 | $0.58 $0.60 |
| Sep 1, 2026 | $0.60 | $0.60 | $0.58 | $0.58 | $-0.00 | -0.02% | 25,749 | $0.61 | $0.58 $0.60 |
| Aug 31, 2026 | $0.61 | $0.65 | $0.58 | $0.58 | $-0.04 | -6.16% | 31,763 | $0.62 | $0.58 $0.65 |
| Aug 28, 2026 | $0.65 | $0.66 | $0.61 | $0.62 | $-0.03 | -3.88% | 96,298 | $0.63 | $0.61 $0.66 |
| Aug 27, 2026 | $0.69 | $0.69 | $0.65 | $0.65 | $-0.01 | -0.77% | 10,079 | $0.65 | $0.65 $0.69 |
| Aug 26, 2026 | $0.65 | $0.65 | $0.65 | $0.65 | $-0.00 | -0.02% | 7,436 | $0.65 | $0.65 $0.65 |
| Aug 25, 2026 | $0.65 | $0.66 | $0.65 | $0.65 | +$0.00 | +0.00% | 3,984 | $0.66 | $0.65 $0.66 |