2.89
price up icon1.76%   0.05
after-market After Hours: 2.90 0.010 +0.35%
loading

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 June 30, 2025, is $2.89.
  • 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 5,145% to $2.89 now.
  • The 52-week high stock price for SOBR is $263.89, representing a 9,031% increase from the current share price, occurred on June 27, 2024.
  • The 52-week low stock price for SOBR is $2.41, indicating a -16.61% decrease from the current share price, occurred on April 02, 2025.
The table below shows more information about SOBR historical price data:
Date High Low High - Low Volume % Change
Jun 30, 2025 $2.98 $2.81 $0.1694 20,066.0 +1.76%
Jun 27, 2025 $2.90 $2.75 $0.1547 19,734.0 +0.71%
Jun 26, 2025 $2.88 $2.72 $0.16 19,917.0 +0.71%
Jun 25, 2025 $3.00 $2.77 $0.2249 23,835.0 -4.11%
Jun 24, 2025 $3.00 $2.85 $0.15 14,437.0 -0.68%
Jun 23, 2025 $3.03 $2.81 $0.2161 31,601.0 -2.33%
Jun 20, 2025 $3.37 $3.01 $0.3591 21,699.0 -10.15%
Jun 18, 2025 $3.35 $3.14 $0.2075 30,331.0 +1.82%
Jun 17, 2025 $3.39 $3.06 $0.33 22,588.0 +3.46%
Jun 16, 2025 $3.38 $3.04 $0.3442 25,344.0 -0.31%
Jun 13, 2025 $3.34 $3.05 $0.29 14,794.0 -7.54%
Jun 12, 2025 $3.65 $3.40 $0.2487 15,001.0 -1.99%
Jun 11, 2025 $3.57 $3.44 $0.134 16,397.0 -3.30%
Jun 10, 2025 $3.82 $3.62 $0.205 20,817.0 -3.45%
Jun 09, 2025 $3.83 $3.55 $0.2792 53,798.0 +2.72%
Jun 06, 2025 $3.68 $3.48 $0.205 29,078.0 +3.09%
Jun 05, 2025 $3.59 $3.31 $0.275 50,779.0 +5.33%
Jun 04, 2025 $3.64 $3.29 $0.35 98,208.0 +1.50%
Jun 03, 2025 $3.33 $3.12 $0.2137 32,082.0 +6.05%
Jun 02, 2025 $3.37 $3.00 $0.365 91,672.0 +0.64%

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
Jun, 2025 $3.83 $2.72 $1.11 672,244.0 -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%
scientific_technical_instruments VNT
$36.90
price down icon 0.27%
$131.63
price down icon 0.63%
$99.36
price down icon 0.85%
scientific_technical_instruments BMI
$244.95
price down icon 0.45%
$89.21
price up icon 2.27%
$75.98
price up icon 0.44%
Cap:     |  Volume (24h):