Stockscreener 앱 받기
1.39
63.53%
0.54
시간 외 거래:
1.53
0.14
+10.07%
Sobr Safe Inc 주식 (SOBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.50 | $0.835 | $0.665 | 59,877,788.0 | +63.53% |
| 2026-05-04 | $0.9979 | $0.8251 | $0.1728 | 4,576,458.0 | -13.45% |
| 2026-05-01 | $1.26 | $0.90 | $0.36 | 249,035,469.0 | +79.87% |
| 2026-04-30 | $0.5482 | $0.5042 | $0.044 | 2,921,298.0 | +2.07% |
| 2026-04-29 | $0.5499 | $0.5151 | $0.0348 | 25,364.0 | -0.94% |
| 2026-04-28 | $0.5599 | $0.5227 | $0.0372 | 44,944.0 | -1.30% |
| 2026-04-27 | $0.5537 | $0.525 | $0.0287 | 59,053.0 | +1.37% |
| 2026-04-24 | $0.5499 | $0.522 | $0.0279 | 68,014.0 | -1.26% |
| 2026-04-23 | $0.549 | $0.5151 | $0.0339 | 128,469.0 | -1.23% |
| 2026-04-22 | $0.56 | $0.50 | $0.06 | 229,893.0 | -0.91% |
| 2026-04-21 | $0.575 | $0.5351 | $0.0399 | 415,413.0 | -7.99% |
| 2026-04-20 | $0.61 | $0.555 | $0.055 | 5,160,219.0 | -1.30% |
| 2026-04-17 | $0.695 | $0.592 | $0.103 | 3,992,831.0 | -22.00% |
| 2026-04-16 | $0.8499 | $0.68 | $0.1699 | 230,546.0 | +10.40% |
| 2026-04-15 | $0.732 | $0.55 | $0.182 | 178,408.0 | +21.46% |
| 2026-04-14 | $0.5895 | $0.5199 | $0.0696 | 170,785.0 | +13.49% |
| 2026-04-13 | $0.55 | $0.5101 | $0.0399 | 38,302.0 | -0.38% |
| 2026-04-10 | $0.545 | $0.52 | $0.025 | 91,983.0 | -3.86% |
| 2026-04-09 | $0.618 | $0.5361 | $0.0819 | 356,616.0 | -3.43% |
| 2026-04-08 | $0.5959 | $0.56 | $0.0359 | 28,377.0 | +0.88% |
| 2026-04-07 | $0.5679 | $0.5391 | $0.0288 | 50,239.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.50 | $0.8251 | $0.6749 | 373,367,503.0 | +154.58% |
| 2026-04 | $0.8499 | $0.50 | $0.3499 | 14,344,795.0 | +8.98% |
| 2026-03 | $1.03 | $0.475 | $0.555 | 3,524,899.0 | -31.74% |
| 2026-02 | $1.48 | $0.6629 | $0.8171 | 4,009,155.0 | -43.10% |
| 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% |
4.11%
0.22%
자본화:
|
볼륨(24시간):