Stockscreener 앱 받기
0.89
1.12%
-0.0101
시장 영업 전:
.88
-0.01
-1.12%
Sobr Safe Inc 주식 (SOBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $0.9373 | $0.871 | $0.0663 | 668,478.0 | -1.12% |
| 2025-02-05 | $0.9294 | $0.88 | $0.0494 | 408,701.0 | -1.96% |
| 2025-02-04 | $0.98 | $0.8902 | $0.0898 | 1,141,128.0 | -2.33% |
| 2025-02-03 | $0.97 | $0.87 | $0.10 | 1,173,718.0 | -1.05% |
| 2025-01-31 | $1.01 | $0.9448 | $0.0652 | 550,839.0 | -5.94% |
| 2025-01-30 | $1.05 | $0.9422 | $0.1078 | 1,700,400.0 | +5.65% |
| 2025-01-29 | $1.12 | $0.89 | $0.23 | 4,877,080.0 | +7.42% |
| 2025-01-28 | $0.9257 | $0.8606 | $0.0651 | 621,921.0 | -3.63% |
| 2025-01-27 | $0.9798 | $0.90 | $0.0798 | 1,223,549.0 | -7.09% |
| 2025-01-24 | $1.17 | $0.92 | $0.25 | 5,163,668.0 | +2.47% |
| 2025-01-23 | $1.01 | $0.9299 | $0.0801 | 1,464,237.0 | -6.73% |
| 2025-01-22 | $1.10 | $0.84 | $0.26 | 4,711,171.0 | +18.18% |
| 2025-01-21 | $0.92 | $0.815 | $0.105 | 1,562,678.0 | -6.38% |
| 2025-01-17 | $0.9999 | $0.88 | $0.1199 | 3,321,215.0 | -9.62% |
| 2025-01-16 | $1.25 | $0.96 | $0.29 | 54,141,524.0 | +16.85% |
| 2025-01-15 | $0.9957 | $0.8202 | $0.1755 | 3,187,048.0 | +7.88% |
| 2025-01-14 | $0.8699 | $0.80 | $0.0699 | 434,154.0 | -0.06% |
| 2025-01-13 | $0.90 | $0.79 | $0.11 | 1,427,103.0 | -12.18% |
| 2025-01-10 | $1.00 | $0.9131 | $0.0869 | 1,058,994.0 | -6.93% |
| 2025-01-08 | $1.07 | $0.9802 | $0.0898 | 1,257,230.0 | -6.48% |
Sobr Safe Inc 주식 (SOBR) 연도별 가격 이력
이 심층 분석에서는 Sobr Safe Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sobr Safe Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sobr Safe Inc 주식 (SOBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $0.98 | $0.87 | $0.11 | 4,060,503.0 | -6.32% |
| 2025-01 | $1.25 | $0.79 | $0.46 | 93,897,210.0 | -18.10% |
Sobr Safe Inc 주식 (SOBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.80 | $0.8601 | $4.94 | 74,992,767.0 | -77.17% |
| 2024-11 | $6.94 | $3.87 | $3.07 | 1,390,409.0 | -8.62% |
| 2024-10 | $19.35 | $3.70 | $15.65 | 28,560,132.5 | -9.40% |
| 2024-09 | $14.25 | $6.06 | $8.18 | 322,612.4 | -45.45% |
| 2024-08 | $15.94 | $11.00 | $4.94 | 177,477.2 | -25.90% |
| 2024-07 | $19.55 | $14.85 | $4.70 | 272,845.9 | -1.91% |
| 2024-06 | $81.40 | $14.08 | $67.32 | 3,594,018.0 | -54.04% |
| 2024-05 | $87.94 | $22.92 | $65.02 | 2,364,298.2 | +6.47% |
| 2024-04 | $46.20 | $25.36 | $20.84 | 27,159.4 | -26.83% |
| 2024-03 | $73.70 | $42.38 | $31.32 | 23,475.2 | -34.04% |
| 2024-02 | $87.43 | $55.01 | $32.42 | 11,215.7 | +4.47% |
| 2024-01 | $71.50 | $39.67 | $31.83 | 20,969.4 | +31.98% |
Sobr Safe Inc 주식 (SOBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $81.37 | $22.04 | $59.32 | 16,386.7 | -38.24% |
| 2023-11 | $90.20 | $44.55 | $45.65 | 18,557.8 | -7.59% |
| 2023-10 | $122.3 | $82.50 | $39.83 | 20,893.8 | -28.18% |
| 2023-09 | $160.3 | $113.3 | $46.96 | 13,251.4 | -18.52% |
| 2023-08 | $198.0 | $143.0 | $55.00 | 14,879.2 | -11.18% |
| 2023-07 | $187.0 | $136.4 | $50.60 | 15,067.2 | -10.59% |
| 2023-06 | $212.3 | $176.0 | $36.30 | 20,004.3 | +2.41% |
| 2023-05 | $256.3 | $172.7 | $83.60 | 43,873.8 | -20.57% |
| 2023-04 | $247.5 | $159.7 | $87.80 | 66,819.4 | -5.86% |
| 2023-03 | $278.3 | $207.9 | $70.36 | 47,054.3 | +0.00% |
0.10%
0.37%
자본화:
|
볼륨(24시간):