Get the Stockscreener App
3.20
2.74%
-0.09
Sobr Safe Inc Stock (SOBR) Price History
The historical daily chart and data for Sobr Safe Inc stock (SOBR), show that the latest closing stock price as of September 05, 2025, is $3.20.
- Sobr Safe Inc all-time high stock price is $879.45, occurred on May 28, 2024.
- The lowest Sobr Safe Inc stock price recorded was $0.0551 on September 30, 2024. Since then, Sobr Safe Inc's stock price has risen over 5,708% to $3.20 now.
- The 52-week high stock price for SOBR is $193.50, representing a 5,947% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for SOBR is $2.41, indicating a -24.69% decrease from the current share price, occurred on April 02, 2025.
The table below shows more information about SOBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $3.24 | $3.03 | $0.2107 | 24,777.0 | -2.74% |
| Sep 04, 2025 | $3.37 | $3.23 | $0.14 | 8,272.0 | -4.08% |
| Sep 03, 2025 | $3.43 | $3.14 | $0.29 | 15,530.0 | +3.00% |
| Sep 02, 2025 | $3.34 | $2.98 | $0.36 | 27,510.0 | -2.92% |
| Aug 29, 2025 | $3.43 | $3.24 | $0.19 | 11,432.0 | +2.08% |
| Aug 28, 2025 | $3.46 | $3.30 | $0.16 | 6,715.0 | -0.88% |
| Aug 27, 2025 | $3.50 | $3.36 | $0.14 | 6,147.0 | -2.87% |
| Aug 26, 2025 | $3.50 | $3.37 | $0.134 | 9,861.0 | -0.85% |
| Aug 25, 2025 | $3.59 | $3.32 | $0.27 | 11,470.0 | +4.76% |
| Aug 22, 2025 | $3.47 | $3.29 | $0.18 | 4,554.0 | -4.00% |
| Aug 21, 2025 | $3.57 | $3.29 | $0.2766 | 7,968.0 | +0.86% |
| Aug 20, 2025 | $3.54 | $3.40 | $0.1354 | 22,813.0 | +1.46% |
| Aug 19, 2025 | $3.59 | $3.31 | $0.28 | 19,398.0 | +0.29% |
| Aug 18, 2025 | $3.58 | $3.30 | $0.28 | 13,505.0 | +0.29% |
| Aug 15, 2025 | $3.43 | $3.30 | $0.13 | 5,987.0 | -0.87% |
| Aug 14, 2025 | $3.52 | $3.32 | $0.20 | 16,974.0 | -5.25% |
| Aug 13, 2025 | $3.75 | $3.50 | $0.249 | 29,577.0 | +1.97% |
| Aug 12, 2025 | $3.63 | $3.17 | $0.46 | 125,043.0 | +12.88% |
| Aug 11, 2025 | $3.25 | $3.04 | $0.21 | 21,127.0 | -3.53% |
| Aug 08, 2025 | $3.38 | $3.17 | $0.2075 | 15,019.0 | +1.24% |
Sobr Safe Inc Stock (SOBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sobr Safe Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sobr Safe Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sobr Safe Inc Stock (SOBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $3.43 | $2.98 | $0.45 | 100,866.0 | -6.71% |
| Aug, 2025 | $3.85 | $3.04 | $0.8104 | 544,552.0 | -12.05% |
| Jul, 2025 | $5.29 | $2.67 | $2.62 | 35,176,216.0 | +34.95% |
| Jun, 2025 | $3.83 | $2.72 | $1.11 | 652,178.0 | -7.37% |
| May, 2025 | $3.84 | $2.80 | $1.04 | 3,366,334.0 | -6.73% |
| Apr, 2025 | $7.20 | $2.41 | $4.79 | 6,206,473.8 | -28.51% |
| Mar, 2025 | $9.60 | $4.30 | $5.30 | 3,318,213.6 | -38.43% |
| Feb, 2025 | $14.20 | $7.10 | $7.10 | 8,597,238.6 | -20.00% |
| Jan, 2025 | $12.50 | $7.90 | $4.60 | 9,389,721.0 | -18.10% |
Sobr Safe Inc Stock (SOBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.00 | $8.60 | $49.40 | 7,499,276.7 | -77.17% |
| Nov, 2024 | $69.39 | $38.70 | $30.69 | 139,040.9 | -8.62% |
| Oct, 2024 | $193.5 | $37.00 | $156.5 | 2,856,013.3 | -9.40% |
| Sep, 2024 | $142.5 | $60.61 | $81.84 | 32,261.2 | -45.45% |
| Aug, 2024 | $159.4 | $110.0 | $49.39 | 17,747.7 | -25.90% |
| Jul, 2024 | $195.5 | $148.5 | $46.96 | 27,284.6 | -1.91% |
| Jun, 2024 | $814.0 | $140.8 | $673.2 | 359,401.8 | -54.04% |
| May, 2024 | $879.4 | $229.2 | $650.2 | 236,429.8 | +6.47% |
| Apr, 2024 | $462.0 | $253.6 | $208.4 | 2,715.9 | -26.83% |
| Mar, 2024 | $737.0 | $423.8 | $313.2 | 2,347.5 | -34.04% |
| Feb, 2024 | $874.3 | $550.1 | $324.2 | 1,121.6 | +4.47% |
| Jan, 2024 | $715.0 | $396.7 | $318.3 | 2,096.9 | +31.98% |
Sobr Safe Inc Stock (SOBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $813.7 | $220.4 | $593.2 | 1,638.7 | -38.24% |
| Nov, 2023 | $902.0 | $445.5 | $456.5 | 1,855.8 | -7.59% |
| Oct, 2023 | $1,223.3 | $825.0 | $398.3 | 2,089.4 | -28.18% |
| Sep, 2023 | $1,602.6 | $1,133.0 | $469.6 | 1,325.1 | -18.52% |
| Aug, 2023 | $1,980.0 | $1,430.0 | $550.0 | 1,487.9 | -11.18% |
| Jul, 2023 | $1,870.0 | $1,364.0 | $506.0 | 1,506.7 | -10.59% |
| Jun, 2023 | $2,123.0 | $1,760.0 | $363.0 | 2,000.4 | +2.41% |
| May, 2023 | $2,563.0 | $1,727.0 | $836.0 | 4,387.4 | -20.57% |
| Apr, 2023 | $2,475.0 | $1,597.0 | $878.0 | 6,681.9 | -5.86% |
| Mar, 2023 | $2,783.0 | $2,079.4 | $703.6 | 4,705.4 | +0.00% |
0.55%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):