Get the Stockscreener App
0.0582
29.02%
-0.0238
After Hours:
.06
0.0018
+3.09%
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 September 30, 2024, is $0.0582.
- 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 $0.0801 on September 20, 2024. Since then, Sobr Safe Inc's stock price has risen over -27.34% to $0.0582 now.
- The 52-week high stock price for SOBR is $1.1121, representing a 1,811% increase from the current share price, occurred on October 02, 2023.
- The 52-week low stock price for SOBR is $0.0801, indicating a 37.63% decrease from the current share price, occurred on September 20, 2024.
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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.085 | $0.0551 | $0.0299 | 10,576,897.0 | -29.02% |
| Sep 27, 2024 | $0.0876 | $0.0805 | $0.0071 | 576,208.0 | -3.19% |
| Sep 26, 2024 | $0.0887 | $0.0826 | $0.0061 | 1,104,446.0 | -3.42% |
| Sep 25, 2024 | $0.09 | $0.0852 | $0.0048 | 160,860.0 | -4.98% |
| Sep 24, 2024 | $0.094 | $0.085 | $0.009 | 517,995.0 | -0.75% |
| Sep 23, 2024 | $0.0943 | $0.081 | $0.0133 | 957,261.0 | +4.85% |
| Sep 20, 2024 | $0.1295 | $0.0801 | $0.0494 | 14,460,227.0 | -6.93% |
| Sep 19, 2024 | $0.0998 | $0.094 | $0.0058 | 505,424.0 | +2.47% |
| Sep 18, 2024 | $0.105 | $0.09 | $0.015 | 749,041.0 | -9.71% |
| Sep 17, 2024 | $0.106 | $0.0962 | $0.0098 | 426,556.0 | +6.74% |
| Sep 16, 2024 | $0.1079 | $0.096 | $0.0119 | 214,126.0 | -7.74% |
| Sep 13, 2024 | $0.11 | $0.1001 | $0.0099 | 914,582.0 | -10.06% |
| Sep 12, 2024 | $0.1179 | $0.1094 | $0.00851 | 710,051.0 | +2.83% |
| Sep 11, 2024 | $0.118 | $0.1026 | $0.0154 | 891,970.0 | +6.40% |
| Sep 10, 2024 | $0.1065 | $0.095 | $0.0115 | 657,596.0 | +7.37% |
| Sep 09, 2024 | $0.1068 | $0.0902 | $0.0166 | 460,057.0 | -3.70% |
| Sep 06, 2024 | $0.1084 | $0.10 | $0.0084 | 321,814.0 | -3.20% |
| Sep 05, 2024 | $0.1098 | $0.105 | $0.0048 | 233,375.0 | -2.75% |
| Sep 04, 2024 | $0.112 | $0.1012 | $0.0108 | 445,795.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $0.1295 | $0.0551 | $0.0744 | 46,064,266.0 | -45.45% |
| Aug, 2024 | $0.1449 | $0.10 | $0.0449 | 19,522,493.0 | -25.90% |
| Jul, 2024 | $0.1777 | $0.135 | $0.0427 | 30,013,046.0 | -1.91% |
| Jun, 2024 | $0.74 | $0.128 | $0.612 | 395,341,984.0 | -54.04% |
| May, 2024 | $0.7995 | $0.2084 | $0.5911 | 260,072,800.0 | +6.47% |
| 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% |
1.00%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):