Get the Stockscreener App
0.9459
3.79%
-0.0257
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 16, 2026, is $0.9459.
- 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 1,617% to $0.9459 now.
- The 52-week high stock price for SOBR is $5.29, representing a 459.26% increase from the current share price, occurred on July 09, 2025.
- The 52-week low stock price for SOBR is $0.475, indicating a -49.78% decrease from the current share price, occurred on March 30, 2026.
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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $1.01 | $0.9349 | $0.0752 | 19,568.0 | -3.78% |
| Jun 15, 2026 | $1.03 | $0.94 | $0.09 | 64,532.0 | -2.83% |
| Jun 12, 2026 | $1.05 | $0.9591 | $0.0909 | 186,891.0 | +0.06% |
| Jun 11, 2026 | $1.00 | $0.8784 | $0.1216 | 111,657.0 | +2.53% |
| Jun 10, 2026 | $1.07 | $0.75 | $0.32 | 1,666,094.0 | +30.64% |
| Jun 09, 2026 | $0.85 | $0.7451 | $0.1049 | 113,312.0 | -11.96% |
| Jun 08, 2026 | $1.07 | $0.8301 | $0.2399 | 181,505.0 | -16.93% |
| Jun 05, 2026 | $1.13 | $1.00 | $0.1299 | 158,218.0 | -8.93% |
| Jun 04, 2026 | $1.18 | $1.10 | $0.0799 | 136,735.0 | -1.75% |
| Jun 03, 2026 | $1.17 | $1.09 | $0.08 | 299,220.0 | -1.72% |
| Jun 02, 2026 | $1.23 | $1.11 | $0.12 | 143,053.0 | -2.52% |
| Jun 01, 2026 | $1.24 | $1.13 | $0.1099 | 114,675.0 | +4.39% |
| May 29, 2026 | $1.23 | $1.12 | $0.1095 | 146,400.0 | -8.06% |
| May 28, 2026 | $1.30 | $1.09 | $0.2099 | 203,594.0 | +11.71% |
| May 27, 2026 | $1.19 | $1.10 | $0.0899 | 134,919.0 | -9.02% |
| May 26, 2026 | $1.37 | $1.22 | $0.15 | 140,525.0 | -11.59% |
| May 22, 2026 | $1.40 | $1.30 | $0.10 | 101,715.0 | +0.00% |
| May 21, 2026 | $1.39 | $1.20 | $0.1897 | 211,410.0 | -0.72% |
| May 20, 2026 | $1.40 | $1.19 | $0.21 | 176,634.0 | +17.80% |
| May 19, 2026 | $1.31 | $1.11 | $0.20 | 256,981.0 | -9.23% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $1.24 | $0.7451 | $0.4949 | 3,195,460.0 | -18.00% |
| May, 2026 | $2.35 | $0.8251 | $1.52 | 404,847,291.0 | +108.79% |
| Apr, 2026 | $0.8499 | $0.50 | $0.3499 | 14,344,795.0 | +8.98% |
| Mar, 2026 | $1.03 | $0.475 | $0.555 | 3,524,899.0 | -31.74% |
| Feb, 2026 | $1.48 | $0.6629 | $0.8171 | 4,009,155.0 | -43.10% |
| Jan, 2026 | $2.40 | $1.13 | $1.27 | 4,085,408.0 | -39.72% |
Sobr Safe Inc Stock (SOBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.95 | $1.29 | $1.66 | 149,915,663.0 | +35.03% |
| Nov, 2025 | $3.21 | $1.27 | $1.94 | 562,515.0 | -51.54% |
| Oct, 2025 | $3.97 | $3.10 | $0.87 | 1,751,951.0 | -7.16% |
| Sep, 2025 | $3.57 | $2.98 | $0.59 | 323,536.0 | +1.75% |
| Aug, 2025 | $3.85 | $3.04 | $0.8104 | 544,552.0 | -12.05% |
| Jul, 2025 | $5.29 | $2.67 | $2.62 | 35,176,216.0 | +34.95% |
| 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% |
0.04%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):