Sobr Safe Inc (SOBR)

Overview News Price History Financials Discussions Forecast Stock Split

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 July 26, 2024, is $0.1561.

Sobr Safe Inc all-time high stock price is $2.53, occurred on March 24, 2023.
The lowest Sobr Safe Inc stock price recorded was $0.128 on June 26, 2024. Since then, Sobr Safe Inc's stock price has risen over 21.95% to $0.1561 now.
The 52-week high stock price for SOBR is $1.80, representing a 1,053% increase from the current share price, occurred on August 16, 2023.
The 52-week low stock price for SOBR is $0.128, indicating a -18.00% decrease from the current share price, occurred on June 26, 2024.

The table below shows more information about SOBR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jul 26, 2024	$0.163	$0.155	$0.008	467,423.0	-2.86%
Jul 25, 2024	$0.164	$0.15	$0.014	718,068.0	+2.42%
Jul 24, 2024	$0.17	$0.1502	$0.0198	1,097,233.0	+3.77%
Jul 23, 2024	$0.1563	$0.146	$0.0103	710,773.0	-3.32%
Jul 22, 2024	$0.169	$0.1421	$0.0269	2,904,493.0	+2.89%
Jul 19, 2024	$0.164	$0.1426	$0.0214	1,104,822.0	-5.00%
Jul 18, 2024	$0.173	$0.156	$0.017	1,045,098.0	-5.38%
Jul 17, 2024	$0.176	$0.1519	$0.0241	3,203,339.0	+9.03%
Jul 16, 2024	$0.163	$0.1522	$0.0108	660,564.0	-6.57%
Jul 15, 2024	$0.166	$0.1561	$0.0099	1,123,807.0	-4.76%
Jul 12, 2024	$0.1777	$0.1501	$0.0276	2,626,955.0	+12.96%
Jul 11, 2024	$0.165	$0.146	$0.019	2,248,713.0	+3.00%
Jul 10, 2024	$0.154	$0.1446	$0.0094	1,118,450.0	-0.07%
Jul 09, 2024	$0.1499	$0.1406	$0.0093	860,872.0	-0.07%
Jul 08, 2024	$0.152	$0.1436	$0.0084	1,098,285.0	+0.13%
Jul 05, 2024	$0.1533	$0.1421	$0.0112	1,306,266.0	+5.57%
Jul 03, 2024	$0.1479	$0.138	$0.0099	912,564.0	-2.47%
Jul 02, 2024	$0.155	$0.1382	$0.0168	2,149,592.0	-3.00%
Jul 01, 2024	$0.17	$0.1451	$0.0249	2,426,454.0	+2.18%
Jun 28, 2024	$0.161	$0.135	$0.026	3,680,346.0	-3.42%
Jun 27, 2024	$0.2399	$0.13	$0.1099	65,373,275.0	+9.35%

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 2024

Month	High	Low	High - Low	Volume	% Change
Jul, 2024	$0.1777	$0.138	$0.0397	28,251,194.0	+6.34%
Jun, 2024	$0.74	$0.128	$0.612	395,341,984.0	-54.04%
May, 2024	$0.7995	$0.2084	$0.5911	260,072,800.0	+6.47%
Apr, 2024	$0.42	$0.2305	$0.1895	2,987,533.0	-26.83%
Mar, 2024	$0.67	$0.3853	$0.2847	2,582,269.0	-34.04%
Feb, 2024	$0.7948	$0.5001	$0.2947	1,233,723.0	+4.47%
Jan, 2024	$0.65	$0.3606	$0.2894	2,306,638.0	+31.98%

Sobr Safe Inc Stock (SOBR) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$0.7397	$0.2004	$0.5393	1,802,532.0	-38.24%
Nov, 2023	$0.82	$0.405	$0.415	2,041,361.0	-7.59%
Oct, 2023	$1.11	$0.75	$0.3621	2,298,315.0	-28.18%
Sep, 2023	$1.46	$1.03	$0.4269	1,457,651.0	-18.52%
Aug, 2023	$1.80	$1.30	$0.50	1,636,713.0	-11.18%
Jul, 2023	$1.70	$1.24	$0.46	1,657,387.0	-10.59%
Jun, 2023	$1.93	$1.60	$0.33	2,200,478.0	+2.41%
May, 2023	$2.33	$1.57	$0.76	4,826,116.0	-20.57%
Apr, 2023	$2.25	$1.45	$0.7982	7,350,137.0	-5.86%
Mar, 2023	$2.53	$1.89	$0.6396	5,175,978.0	+0.00%