Sobr Safe Inc (SOBR) Historical Stock Data
4.18 ↓0.16 (-3.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOBR is down -3.14% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.98 | 4.18 | ↓$0.80 (-16.06%) | 4.00 | 4.98 | 51.90K |
| 2024-11-19 | 4.00 | 4.34 | ↑$0.34 (8.50%) | 3.87 | 4.39 | 89.51K |
| 2024-11-18 | 4.12 | 4.01 | ↓$0.11 (-2.67%) | 4.00 | 4.24 | 68.06K |
| 2024-11-15 | 4.31 | 4.20 | ↓$0.11 (-2.55%) | 4.13 | 4.65 | 152.55K |
| 2024-11-14 | 4.74 | 4.60 | ↓$0.14 (-2.95%) | 4.41 | 4.80 | 51.94K |
| 2024-11-13 | 4.86 | 4.74 | ↓$0.12 (-2.47%) | 4.43 | 5.04 | 71.46K |
| 2024-11-12 | 4.72 | 4.97 | ↑$0.25 (5.30%) | 4.52 | 5.17 | 51.17K |
| 2024-11-11 | 4.94 | 4.87 | ↓$0.07 (-1.42%) | 4.65 | 5.18 | 64.39K |
| 2024-11-08 | 5.18 | 4.95 | ↓$0.23 (-4.44%) | 4.53 | 5.67 | 48.33K |
| 2024-11-07 | 6.20 | 5.35 | ↓$0.85 (-13.71%) | 5.25 | 6.94 | 154.80K |
| 2024-11-06 | 5.28 | 5.77 | ↑$0.49 (9.28%) | 5.11 | 6.24 | 149.88K |
| 2024-11-05 | 5.09 | 5.39 | ↑$0.30 (5.89%) | 4.84 | 5.55 | 76.17K |
| 2024-11-04 | 5.38 | 4.91 | ↓$0.47 (-8.74%) | 4.77 | 5.48 | 106.53K |
| 2024-11-01 | 5.89 | 5.36 | ↓$0.53 (-9.00%) | 5.17 | 6.11 | 32.27K |
| 2024-10-31 | 5.79 | 5.80 | ↑$0.01 (0.17%) | 5.71 | 6.01 | 39.99K |
| 2024-10-30 | 6.34 | 5.90 | ↓$0.44 (-6.94%) | 5.86 | 6.65 | 52.82K |
| 2024-10-29 | 6.04 | 6.34 | ↑$0.30 (4.97%) | 6.00 | 6.48 | 76.21K |
| 2024-10-28 | 6.99 | 5.87 | ↓$1.12 (-16.02%) | 5.81 | 7.28 | 113.86K |
| 2024-10-25 | 8.06 | 7.08 | ↓$0.98 (-12.16%) | 7.00 | 8.15 | 99.29K |
| 2024-10-24 | 9.62 | 8.00 | ↓$1.62 (-16.84%) | 7.50 | 9.81 | 204.83K |
| 2024-10-23 | 9.38 | 9.99 | ↑$0.61 (6.50%) | 9.33 | 10.36 | 122.36K |
| 2024-10-22 | 10.35 | 9.99 | ↓$0.36 (-3.48%) | 9.12 | 10.80 | 1.42M |
| 2024-10-21 | 10.11 | 9.00 | ↓$1.11 (-10.98%) | 8.37 | 10.47 | 314.92K |
| 2024-10-18 | 15.10 | 10.26 | ↓$4.84 (-32.05%) | 9.45 | 19.35 | 6.40M |
| 2024-10-17 | 7.51 | 7.95 | ↑$0.44 (5.86%) | 7.17 | 8.24 | 1.06M |
| 2024-10-16 | 7.69 | 7.92 | ↑$0.23 (2.99%) | 7.56 | 8.08 | 78.95K |
| 2024-10-15 | 6.51 | 7.55 | ↑$1.04 (15.98%) | 6.10 | 7.84 | 71.10K |
| 2024-10-14 | 6.54 | 6.79 | ↑$0.25 (3.82%) | 6.54 | 7.18 | 24.36K |
| 2024-10-11 | 6.73 | 6.55 | ↓$0.18 (-2.67%) | 6.26 | 7.20 | 46.37K |
| 2024-10-10 | 6.78 | 6.89 | ↑$0.11 (1.62%) | 6.00 | 7.31 | 113.68K |
Create an account or log in to view more rows.
$SOBR death cross will complete today
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.