Stockscreener 앱 받기
3.87
1.57%
0.06
시간 외 거래:
3.57
-0.30
-7.75%
Sobr Safe Inc 주식 (SOBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $3.97 | $3.10 | $0.87 | 230,366.0 | +1.57% |
| 2025-10-09 | $3.95 | $3.20 | $0.75 | 130,678.0 | +15.81% |
| 2025-10-08 | $3.31 | $3.26 | $0.057 | 8,138.0 | -0.30% |
| 2025-10-07 | $3.35 | $3.21 | $0.1394 | 21,704.0 | +0.92% |
| 2025-10-06 | $3.31 | $3.18 | $0.13 | 22,052.0 | +0.31% |
| 2025-10-03 | $3.42 | $3.23 | $0.19 | 14,033.0 | -5.51% |
| 2025-10-02 | $3.54 | $3.32 | $0.215 | 13,299.0 | -1.15% |
| 2025-10-01 | $3.49 | $3.32 | $0.1691 | 10,400.0 | +0.00% |
| 2025-09-30 | $3.49 | $3.46 | $0.0337 | 4,556.0 | -0.29% |
| 2025-09-29 | $3.52 | $3.45 | $0.07 | 6,926.0 | +1.74% |
| 2025-09-26 | $3.44 | $3.37 | $0.0716 | 3,215.0 | -1.15% |
| 2025-09-25 | $3.57 | $3.39 | $0.18 | 6,288.0 | -2.25% |
| 2025-09-24 | $3.56 | $3.40 | $0.16 | 9,424.0 | +1.42% |
| 2025-09-23 | $3.53 | $3.37 | $0.1599 | 12,237.0 | +0.57% |
| 2025-09-22 | $3.49 | $3.30 | $0.19 | 33,713.0 | +3.25% |
| 2025-09-19 | $3.38 | $3.23 | $0.145 | 16,604.0 | +4.00% |
| 2025-09-18 | $3.29 | $3.19 | $0.10 | 9,350.0 | +1.88% |
| 2025-09-17 | $3.31 | $3.08 | $0.2327 | 13,469.0 | -0.31% |
| 2025-09-16 | $3.24 | $3.13 | $0.1113 | 10,175.0 | -0.31% |
| 2025-09-15 | $3.31 | $3.12 | $0.1875 | 24,334.0 | -3.60% |
| 2025-09-12 | $3.47 | $3.30 | $0.17 | 7,502.0 | -2.63% |
| 2025-09-11 | $3.49 | $3.22 | $0.27 | 35,298.0 | +6.54% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $3.97 | $3.10 | $0.87 | 681,036.0 | +10.89% |
| 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% |
Sobr Safe Inc 주식 (SOBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $813.7 | $220.4 | $593.2 | 1,638.7 | -38.24% |
| 2023-11 | $902.0 | $445.5 | $456.5 | 1,855.8 | -7.59% |
| 2023-10 | $1,223.3 | $825.0 | $398.3 | 2,089.4 | -28.18% |
| 2023-09 | $1,602.6 | $1,133.0 | $469.6 | 1,325.1 | -18.52% |
| 2023-08 | $1,980.0 | $1,430.0 | $550.0 | 1,487.9 | -11.18% |
| 2023-07 | $1,870.0 | $1,364.0 | $506.0 | 1,506.7 | -10.59% |
| 2023-06 | $2,123.0 | $1,760.0 | $363.0 | 2,000.4 | +2.41% |
| 2023-05 | $2,563.0 | $1,727.0 | $836.0 | 4,387.4 | -20.57% |
| 2023-04 | $2,475.0 | $1,597.0 | $878.0 | 6,681.9 | -5.86% |
| 2023-03 | $2,783.0 | $2,079.4 | $703.6 | 4,705.4 | +0.00% |
3.48%
자본화:
|
볼륨(24시간):