Get the Stockscreener App
0.588
13.49%
0.0699
Pre-market:
.59
0.002
+0.34%
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 April 14, 2026, is $0.588.
- 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 967.15% to $0.588 now.
- The 52-week high stock price for SOBR is $5.29, representing a 799.66% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for SOBR is $0.475, indicating a -19.22% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $0.5895 | $0.5199 | $0.0696 | 170,785.0 | +13.49% |
| Apr 13, 2026 | $0.55 | $0.5101 | $0.0399 | 38,302.0 | -0.38% |
| Apr 10, 2026 | $0.545 | $0.52 | $0.025 | 91,983.0 | -3.86% |
| Apr 09, 2026 | $0.618 | $0.5361 | $0.0819 | 356,616.0 | -3.43% |
| Apr 08, 2026 | $0.5959 | $0.56 | $0.0359 | 28,377.0 | +0.88% |
| Apr 07, 2026 | $0.5679 | $0.5391 | $0.0288 | 50,239.0 | +0.96% |
| Apr 06, 2026 | $0.59 | $0.547 | $0.043 | 33,720.0 | +0.55% |
| Apr 02, 2026 | $0.5659 | $0.5126 | $0.0533 | 52,518.0 | -2.32% |
| Apr 01, 2026 | $0.57 | $0.519 | $0.051 | 67,803.0 | +11.78% |
| Mar 31, 2026 | $0.539 | $0.475 | $0.064 | 156,751.0 | -4.61% |
| Mar 30, 2026 | $0.6817 | $0.475 | $0.2067 | 482,065.0 | -23.99% |
| Mar 27, 2026 | $0.785 | $0.584 | $0.201 | 476,646.0 | -13.63% |
| Mar 26, 2026 | $0.85 | $0.7938 | $0.0562 | 43,664.0 | -5.78% |
| Mar 25, 2026 | $0.8491 | $0.7701 | $0.079 | 129,821.0 | +9.89% |
| Mar 24, 2026 | $0.8175 | $0.7727 | $0.0448 | 62,433.0 | -7.68% |
| Mar 23, 2026 | $0.84 | $0.8029 | $0.0371 | 45,652.0 | -2.11% |
| Mar 20, 2026 | $0.86 | $0.7936 | $0.0664 | 55,133.0 | +3.85% |
| Mar 19, 2026 | $0.9629 | $0.80 | $0.1629 | 138,615.0 | -14.68% |
| Mar 18, 2026 | $1.00 | $0.885 | $0.115 | 137,079.0 | +1.68% |
| Mar 17, 2026 | $0.99 | $0.824 | $0.166 | 231,552.0 | +11.92% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.618 | $0.5101 | $0.1079 | 1,061,128.0 | +17.37% |
| Mar, 2026 | $1.03 | $0.475 | $0.555 | 3,524,899.0 | -31.74% |
| Feb, 2026 | $1.48 | $0.6629 | $0.8171 | 4,009,155.0 | -43.10% |
| Jan, 2026 | $2.40 | $1.13 | $1.27 | 4,085,408.0 | -39.72% |
Sobr Safe Inc Stock (SOBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.95 | $1.29 | $1.66 | 149,915,663.0 | +35.03% |
| Nov, 2025 | $3.21 | $1.27 | $1.94 | 562,515.0 | -51.54% |
| Oct, 2025 | $3.97 | $3.10 | $0.87 | 1,751,951.0 | -7.16% |
| Sep, 2025 | $3.57 | $2.98 | $0.59 | 323,536.0 | +1.75% |
| 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% |
0.90%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):