3.67
price down icon5.90%   -0.23
after-market After Hours: 3.58 -0.09 -2.45%
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 August 01, 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 $193.50, representing a 5,172% increase from the current share price, occurred on October 18, 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
Aug 01, 2025 $3.85 $3.57 $0.2804 45,323.0 -5.90%
Jul 31, 2025 $4.00 $3.83 $0.1699 16,629.0 -4.41%
Jul 30, 2025 $4.10 $3.86 $0.2395 26,241.0 +0.49%
Jul 29, 2025 $4.39 $3.94 $0.45 44,332.0 -5.36%
Jul 28, 2025 $4.38 $4.23 $0.1487 23,841.0 -2.05%
Jul 25, 2025 $4.39 $4.26 $0.1333 25,653.0 +1.15%
Jul 24, 2025 $4.45 $4.22 $0.23 32,329.0 -0.92%
Jul 23, 2025 $4.50 $4.15 $0.35 47,325.0 +1.86%
Jul 22, 2025 $4.37 $3.95 $0.42 78,197.0 +1.18%
Jul 21, 2025 $4.48 $4.05 $0.4321 90,455.0 +3.41%
Jul 18, 2025 $4.13 $3.92 $0.2139 84,661.0 +2.50%
Jul 17, 2025 $4.06 $3.87 $0.1899 55,997.0 +1.27%
Jul 16, 2025 $4.15 $3.81 $0.3394 170,418.0 -7.49%
Jul 15, 2025 $4.40 $4.02 $0.3799 94,248.0 -1.61%
Jul 14, 2025 $4.80 $4.30 $0.50 171,065.0 -8.25%
Jul 11, 2025 $5.28 $4.22 $1.06 554,736.0 +8.36%
Jul 10, 2025 $4.71 $3.74 $0.975 698,126.0 -7.91%
Jul 09, 2025 $5.29 $4.10 $1.19 25,801,383.0 +40.65%
Jul 08, 2025 $3.49 $2.82 $0.6744 7,000,027.0 +19.93%
Jul 07, 2025 $3.02 $2.67 $0.35 49,047.0 -5.39%
Jul 03, 2025 $3.11 $2.97 $0.1369 13,519.0 +0.34%

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
Aug, 2025 $3.85 $3.57 $0.2804 45,323.0 +0.00%
Jul, 2025 $5.29 $2.67 $2.62 35,221,539.0 +26.99%
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%

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%
$123.18
price down icon 1.09%
scientific_technical_instruments VNT
$40.39
price down icon 2.60%
$92.75
price down icon 2.55%
$40.47
price down icon 0.74%
scientific_technical_instruments FTV
$46.55
price down icon 2.88%
$102.79
price down icon 4.47%
Cap:     |  Volume (24h):