Get the Stockscreener App
0.2303
0.56%
-0.0013
After Hours:
.24
0.0097
+4.21%
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 May 13, 2024, is $0.2303.
- 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 $0.2004 on December 18, 2023. Since then, Sobr Safe Inc's stock price has risen over 14.92% to $0.2303 now.
- The 52-week high stock price for SOBR is $2.15, representing a 833.56% increase from the current share price, occurred on May 15, 2023.
- The 52-week low stock price for SOBR is $0.2004, indicating a -12.98% decrease from the current share price, occurred on December 18, 2023.
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 |
|---|---|---|---|---|---|
| May 13, 2024 | $0.24 | $0.2111 | $0.0289 | 22,813.0 | -0.56% |
| May 10, 2024 | $0.235 | $0.2215 | $0.0135 | 36,265.0 | +0.39% |
| May 09, 2024 | $0.2398 | $0.22 | $0.0198 | 86,034.0 | +0.09% |
| May 08, 2024 | $0.2423 | $0.2271 | $0.0153 | 85,220.0 | -4.36% |
| May 07, 2024 | $0.255 | $0.24 | $0.015 | 94,968.0 | -0.33% |
| May 06, 2024 | $0.2698 | $0.24 | $0.0298 | 79,616.0 | -5.55% |
| May 03, 2024 | $0.28 | $0.25 | $0.03 | 184,095.0 | -11.69% |
| May 02, 2024 | $0.305 | $0.28 | $0.025 | 50,192.0 | -0.03% |
| May 01, 2024 | $0.2988 | $0.255 | $0.0438 | 115,311.0 | -3.33% |
| Apr 30, 2024 | $0.3198 | $0.291 | $0.0288 | 36,149.0 | -2.41% |
| Apr 29, 2024 | $0.3079 | $0.2734 | $0.0345 | 65,593.0 | +8.74% |
| Apr 26, 2024 | $0.285 | $0.2632 | $0.0218 | 46,541.0 | -2.52% |
| Apr 25, 2024 | $0.309 | $0.28 | $0.029 | 26,078.0 | -4.01% |
| Apr 24, 2024 | $0.3498 | $0.2408 | $0.109 | 166,293.0 | +16.91% |
| Apr 23, 2024 | $0.279 | $0.2305 | $0.0485 | 233,819.0 | +2.13% |
| Apr 22, 2024 | $0.284 | $0.2519 | $0.0321 | 39,862.0 | -2.84% |
| Apr 19, 2024 | $0.298 | $0.26 | $0.038 | 77,726.0 | +1.76% |
| Apr 18, 2024 | $0.2929 | $0.2517 | $0.0412 | 66,574.0 | +2.20% |
| Apr 17, 2024 | $0.3389 | $0.25 | $0.0889 | 141,795.0 | -0.58% |
| Apr 16, 2024 | $0.3045 | $0.235 | $0.0695 | 232,204.0 | -16.69% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.305 | $0.2111 | $0.0939 | 777,327.0 | -23.23% |
| 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% |
0.84%
0.64%
Cap:
|
Volume (24h):