3.67
price up icon3.09%   0.11
after-market After Hours: 3.50 -0.17 -4.63%
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 06, 2025, is $3.67.
  • 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 6,561% to $3.67 now.
  • The 52-week high stock price for SOBR is $338.91, representing a 9,135% increase from the current share price, occurred on June 10, 2024.
  • The 52-week low stock price for SOBR is $2.41, indicating a -34.33% 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 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%
May 30, 2025 $3.12 $2.91 $0.21 54,316.0 -4.00%
May 29, 2025 $3.32 $3.14 $0.1843 36,250.0 +2.20%
May 28, 2025 $3.25 $3.06 $0.1888 58,505.0 +1.60%
May 27, 2025 $3.22 $2.88 $0.34 108,924.0 +2.96%
May 23, 2025 $3.50 $2.99 $0.5099 517,800.0 +4.11%
May 22, 2025 $3.03 $2.80 $0.23 2,098,771.0 -2.99%
May 21, 2025 $3.23 $2.91 $0.3249 26,033.0 -5.05%
May 20, 2025 $3.29 $3.03 $0.2623 31,507.0 +1.60%
May 19, 2025 $3.13 $2.98 $0.1425 23,113.0 -0.64%
May 16, 2025 $3.30 $3.05 $0.25 17,530.0 -0.32%
May 15, 2025 $3.20 $3.05 $0.154 19,169.0 -4.55%
May 14, 2025 $3.30 $3.18 $0.1199 28,927.0 -2.22%
May 13, 2025 $3.51 $3.29 $0.22 25,439.0 -1.89%
May 12, 2025 $3.48 $3.18 $0.3021 39,246.0 +4.24%
May 09, 2025 $3.44 $3.22 $0.2119 16,368.0 -2.94%

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 $3.68 $3.00 $0.675 330,897.0 +17.63%
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%
$120.56
price up icon 0.88%
scientific_technical_instruments VNT
$36.09
price up icon 0.78%
$88.64
price up icon 1.70%
scientific_technical_instruments BMI
$246.90
price down icon 0.51%
$79.74
price up icon 0.11%
$72.22
price up icon 1.49%
Cap:     |  Volume (24h):