Sobr Safe Inc (SOBR) Historical Stock Data

3.65 ↑0.31 (9.12%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SOBR is up 1.11% a day on average. There have been 12 days where Sobr Safe Inc closed green and 18 days where SOBR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-01	3.29	3.65	↑$0.36 (10.94%)	3.29	3.79	72.82K
2025-04-30	3.30	3.35	↑$0.05 (1.36%)	3.15	3.45	71.42K
2025-04-29	3.29	3.30	↑$0.01 (0.30%)	3.20	3.39	28.75K
2025-04-28	3.60	3.32	↓$0.28 (-7.78%)	3.28	3.82	61.83K
2025-04-25	3.38	3.60	↑$0.22 (6.51%)	3.16	3.70	92.71K
2025-04-24	3.25	3.39	↑$0.14 (4.30%)	3.20	3.44	33.92K
2025-04-23	3.30	3.25	↓$0.05 (-1.52%)	2.93	3.40	58.60K
2025-04-22	3.15	3.30	↑$0.15 (4.76%)	3.00	3.36	137.41K
2025-04-21	3.43	3.19	↓$0.24 (-7.00%)	3.00	3.55	88.42K
2025-04-17	3.84	3.56	↓$0.28 (-7.29%)	3.33	3.85	77.04K
2025-04-16	4.24	3.84	↓$0.40 (-9.43%)	3.74	4.28	55.51K
2025-04-15	4.37	4.21	↓$0.16 (-3.66%)	4.03	4.47	99.57K
2025-04-14	4.58	4.59	↑$0.01 (0.22%)	4.28	4.70	90.24K
2025-04-11	5.03	4.54	↓$0.49 (-9.74%)	4.51	5.10	104.23K
2025-04-10	4.86	5.11	↑$0.25 (5.14%)	4.85	5.80	237.74K
2025-04-09	4.63	4.97	↑$0.34 (7.34%)	4.51	5.65	402.88K
2025-04-08	5.64	5.11	↓$0.53 (-9.40%)	4.72	7.70	6.86M
2025-04-07	3.85	4.89	↑$1.04 (27.01%)	3.79	5.40	1.35M
2025-04-04	3.21	4.93	↑$1.72 (53.58%)	3.05	6.80	1.27M
2025-04-03	0.38	0.35	↓$0.03 (-8.54%)	0.34	0.41	0.91M
2025-04-02	0.45	0.43	↓$0.02 (-4.66%)	0.24	0.58	4.54M
2025-04-01	0.48	0.47	↓$0.01 (-2.79%)	0.43	0.49	431.14K
2025-03-31	0.47	0.47	↓$0.00 (-0.45%)	0.46	0.47	258.64K
2025-03-28	0.52	0.48	↓$0.04 (-7.73%)	0.46	0.52	357.25K
2025-03-27	0.56	0.52	↓$0.04 (-7.69%)	0.50	0.57	528.05K
2025-03-26	0.58	0.56	↓$0.02 (-3.08%)	0.55	0.59	184.39K
2025-03-25	0.61	0.59	↓$0.02 (-3.36%)	0.54	0.61	517.53K
2025-03-24	0.64	0.62	↓$0.02 (-3.86%)	0.60	0.65	544K
2025-03-21	0.57	0.64	↑$0.07 (12.21%)	0.56	0.65	851.27K
2025-03-20	0.57	0.56	↓$0.01 (-2.47%)	0.54	0.60	328.46K