Sobr Safe Inc (SOBR) Historical Stock Data

3.84 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, SOBR is up 0.62% a day on average. There have been 10 days where Sobr Safe Inc closed green and 20 days where SOBR closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-19	0.56	0.57	↑$0.01 (1.93%)	0.55	0.61	423.76K
2025-03-18	0.60	0.57	↓$0.03 (-5.17%)	0.56	0.60	582.41K
2025-03-17	0.64	0.61	↓$0.03 (-5.16%)	0.60	0.66	360.70K
2025-03-14	0.61	0.64	↑$0.03 (4.16%)	0.58	0.69	353.21K
2025-03-13	0.64	0.61	↓$0.03 (-4.86%)	0.58	0.64	362.51K
2025-03-12	0.65	0.63	↓$0.02 (-2.92%)	0.62	0.67	460.62K
2025-03-11	0.58	0.66	↑$0.08 (14.50%)	0.58	0.81	2.25M
2025-03-10	0.66	0.58	↓$0.07 (-11.07%)	0.56	0.67	0.97M
2025-03-07	0.66	0.66	↑$0.00 (0.08%)	0.65	0.82	1.51M
2025-03-06	0.68	0.67	↓$0.01 (-1.49%)	0.61	0.96	9.28M