Stockscreener 앱 받기
0.8112
2.26%
-0.0263
Sobr Safe Inc 주식 (SOBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $0.8519 | $0.7887 | $0.0632 | 55,808.0 | -2.26% |
| 2026-02-11 | $0.895 | $0.8163 | $0.0787 | 57,559.0 | -4.13% |
| 2026-02-10 | $0.913 | $0.85 | $0.063 | 50,410.0 | -0.34% |
| 2026-02-09 | $0.9047 | $0.8401 | $0.0646 | 102,172.0 | +0.71% |
| 2026-02-06 | $1.02 | $0.8276 | $0.1917 | 512,723.0 | +0.05% |
| 2026-02-05 | $0.92 | $0.85 | $0.07 | 110,840.0 | -4.41% |
| 2026-02-04 | $1.03 | $0.9001 | $0.125 | 175,789.0 | -9.89% |
| 2026-02-03 | $1.27 | $1.00 | $0.27 | 580,927.0 | -24.06% |
| 2026-02-02 | $1.48 | $1.24 | $0.24 | 555,720.0 | +3.10% |
| 2026-01-30 | $1.31 | $1.13 | $0.185 | 202,261.0 | +8.40% |
| 2026-01-29 | $1.25 | $1.18 | $0.07 | 108,048.0 | -6.30% |
| 2026-01-28 | $1.31 | $1.21 | $0.0963 | 129,062.0 | -3.05% |
| 2026-01-27 | $1.41 | $1.23 | $0.1845 | 253,714.0 | -8.39% |
| 2026-01-26 | $1.57 | $1.37 | $0.20 | 182,757.0 | -5.30% |
| 2026-01-23 | $1.71 | $1.48 | $0.23 | 234,641.0 | -10.12% |
| 2026-01-22 | $2.17 | $1.58 | $0.59 | 962,042.0 | -21.13% |
| 2026-01-21 | $2.16 | $1.94 | $0.22 | 382,815.0 | +4.41% |
| 2026-01-20 | $2.22 | $1.83 | $0.39 | 151,436.0 | +6.25% |
| 2026-01-16 | $1.92 | $1.78 | $0.14 | 85,857.0 | +2.67% |
| 2026-01-15 | $1.87 | $1.75 | $0.1218 | 54,283.0 | +2.75% |
| 2026-01-14 | $1.82 | $1.69 | $0.13 | 54,430.0 | +5.81% |
| 2026-01-13 | $1.73 | $1.61 | $0.12 | 95,033.0 | +3.61% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $1.48 | $0.7887 | $0.6913 | 2,201,948.0 | -36.54% |
| 2026-01 | $2.40 | $1.13 | $1.27 | 4,085,408.0 | -39.72% |
Sobr Safe Inc 주식 (SOBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.95 | $1.29 | $1.66 | 149,915,663.0 | +35.03% |
| 2025-11 | $3.21 | $1.27 | $1.94 | 562,515.0 | -51.54% |
| 2025-10 | $3.97 | $3.10 | $0.87 | 1,751,951.0 | -7.16% |
| 2025-09 | $3.57 | $2.98 | $0.59 | 323,536.0 | +1.75% |
| 2025-08 | $3.85 | $3.04 | $0.8104 | 544,552.0 | -12.05% |
| 2025-07 | $5.29 | $2.67 | $2.62 | 35,176,216.0 | +34.95% |
| 2025-06 | $3.83 | $2.72 | $1.11 | 652,178.0 | -7.37% |
| 2025-05 | $3.84 | $2.80 | $1.04 | 3,366,334.0 | -6.73% |
| 2025-04 | $7.20 | $2.41 | $4.79 | 6,206,473.8 | -28.51% |
| 2025-03 | $9.60 | $4.30 | $5.30 | 3,318,213.6 | -38.43% |
| 2025-02 | $14.20 | $7.10 | $7.10 | 8,597,238.6 | -20.00% |
| 2025-01 | $12.50 | $7.90 | $4.60 | 9,389,721.0 | -18.10% |
Sobr Safe Inc 주식 (SOBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.00 | $8.60 | $49.40 | 7,499,276.7 | -77.17% |
| 2024-11 | $69.39 | $38.70 | $30.69 | 139,040.9 | -8.62% |
| 2024-10 | $193.5 | $37.00 | $156.5 | 2,856,013.3 | -9.40% |
| 2024-09 | $142.5 | $60.61 | $81.84 | 32,261.2 | -45.45% |
| 2024-08 | $159.4 | $110.0 | $49.39 | 17,747.7 | -25.90% |
| 2024-07 | $195.5 | $148.5 | $46.96 | 27,284.6 | -1.91% |
| 2024-06 | $814.0 | $140.8 | $673.2 | 359,401.8 | -54.04% |
| 2024-05 | $879.4 | $229.2 | $650.2 | 236,429.8 | +6.47% |
| 2024-04 | $462.0 | $253.6 | $208.4 | 2,715.9 | -26.83% |
| 2024-03 | $737.0 | $423.8 | $313.2 | 2,347.5 | -34.04% |
| 2024-02 | $874.3 | $550.1 | $324.2 | 1,121.6 | +4.47% |
| 2024-01 | $715.0 | $396.7 | $318.3 | 2,096.9 | +31.98% |
2.88%
3.79%
자본화:
|
볼륨(24시간):