Stockscreener 앱 받기
0.635
0.63%
-0.004
시장 영업 전:
.61
-0.025
-3.94%
Lobo Technologies Ltd 주식 (LOBO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.6499 | $0.6198 | $0.0301 | 144,374.0 | -0.63% |
| 2026-05-04 | $0.639 | $0.6033 | $0.0357 | 303,608.0 | -0.75% |
| 2026-05-01 | $0.6558 | $0.6325 | $0.0233 | 147,180.0 | -2.28% |
| 2026-04-30 | $0.6656 | $0.6308 | $0.0348 | 191,208.0 | +0.06% |
| 2026-04-29 | $0.6799 | $0.6433 | $0.0366 | 410,947.0 | -2.44% |
| 2026-04-28 | $0.6898 | $0.6318 | $0.058 | 414,941.0 | +3.99% |
| 2026-04-27 | $0.67 | $0.57 | $0.10 | 563,005.0 | -1.28% |
| 2026-04-24 | $0.665 | $0.6457 | $0.0193 | 857,641.0 | +4.28% |
| 2026-04-23 | $0.71 | $0.5565 | $0.1535 | 2,197,445.0 | +5.07% |
| 2026-04-22 | $0.62 | $0.543 | $0.077 | 5,725,386.0 | -12.38% |
| 2026-04-21 | $1.35 | $0.57 | $0.78 | 198,309,334.0 | +19.59% |
| 2026-04-20 | $0.5984 | $0.555 | $0.0434 | 27,546.0 | +2.49% |
| 2026-04-17 | $0.62 | $0.523 | $0.097 | 164,697.0 | +0.43% |
| 2026-04-16 | $0.5765 | $0.5251 | $0.0514 | 93,875.0 | -7.33% |
| 2026-04-15 | $0.6003 | $0.5801 | $0.0202 | 47,297.0 | +0.07% |
| 2026-04-14 | $0.61 | $0.5502 | $0.0598 | 122,215.0 | +4.15% |
| 2026-04-13 | $0.6047 | $0.5031 | $0.1016 | 419,039.0 | +6.67% |
| 2026-04-10 | $0.54 | $0.4912 | $0.0488 | 4,831,882.0 | +8.26% |
| 2026-04-09 | $0.5699 | $0.47 | $0.0999 | 550,140.0 | +7.94% |
| 2026-04-08 | $0.491 | $0.4574 | $0.0336 | 15,422.0 | -6.04% |
| 2026-04-07 | $0.515 | $0.4222 | $0.0928 | 63,243.0 | +7.38% |
Lobo Technologies Ltd 주식 (LOBO) 연도별 가격 이력
이 심층 분석에서는 Lobo Technologies Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOBO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lobo Technologies Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lobo Technologies Ltd 주식 (LOBO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.6558 | $0.6033 | $0.0525 | 739,536.0 | -3.61% |
| 2026-04 | $1.35 | $0.415 | $0.935 | 215,115,964.0 | +46.40% |
| 2026-03 | $0.64 | $0.3649 | $0.2751 | 1,378,985.0 | -15.65% |
| 2026-02 | $0.6439 | $0.48 | $0.1639 | 469,711.0 | -13.85% |
| 2026-01 | $0.7399 | $0.55 | $0.1899 | 1,809,226.0 | +1.01% |
Lobo Technologies Ltd 주식 (LOBO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.00 | $0.5872 | $0.4128 | 7,199,873.0 | -4.51% |
| 2025-11 | $1.05 | $0.3772 | $0.6778 | 130,701,179.0 | -39.50% |
| 2025-10 | $1.21 | $0.643 | $0.567 | 24,417,873.0 | +60.69% |
| 2025-09 | $0.7401 | $0.5031 | $0.237 | 10,388,342.0 | +31.66% |
| 2025-08 | $1.27 | $0.4522 | $0.8178 | 534,793,520.0 | +41.96% |
| 2025-07 | $0.75 | $0.353 | $0.397 | 17,622,211.0 | -27.07% |
| 2025-06 | $0.7597 | $0.4705 | $0.2892 | 3,212,237.0 | -31.74% |
| 2025-05 | $2.41 | $0.6103 | $1.80 | 163,106,336.0 | +11.14% |
| 2025-04 | $0.9968 | $0.4603 | $0.5365 | 2,147,777.0 | -30.91% |
| 2025-03 | $1.46 | $0.80 | $0.66 | 411,193.0 | -27.63% |
| 2025-02 | $1.94 | $1.25 | $0.69 | 161,552.0 | -11.56% |
| 2025-01 | $2.01 | $1.32 | $0.6885 | 301,830.0 | -18.56% |
Lobo Technologies Ltd 주식 (LOBO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.40 | $1.73 | $0.668 | 308,801.0 | -8.74% |
| 2024-11 | $2.61 | $1.89 | $0.72 | 391,519.0 | -10.82% |
| 2024-10 | $3.52 | $1.81 | $1.71 | 2,260,502.0 | +19.63% |
| 2024-09 | $2.46 | $1.35 | $1.11 | 335,221.0 | -13.99% |
| 2024-08 | $3.05 | $2.02 | $1.03 | 261,927.0 | -18.36% |
| 2024-07 | $3.00 | $2.00 | $1.00 | 238,131.0 | -3.51% |
| 2024-06 | $3.23 | $1.76 | $1.47 | 547,751.0 | +13.55% |
| 2024-05 | $3.45 | $2.40 | $1.05 | 321,051.0 | -20.06% |
| 2024-04 | $3.94 | $2.76 | $1.18 | 329,770.0 | +0.00% |
1.00%
0.62%
자본화:
|
볼륨(24시간):