Sobr Safe Inc (SOBR) Historical Stock Data
2.37 ↑1.07 (82.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SOBR is down -0.41% a day on average. There have been 14 days where Sobr Safe Inc closed green and 16 days where SOBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.94 | 2.37 | ↑$0.43 (22.16%) | 1.94 | 2.95 | 143.19M |
| 2025-12-23 | 1.37 | 1.30 | ↓$0.07 (-5.14%) | 1.29 | 1.38 | 29.32K |
| 2025-12-22 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.34 | 1.43 | 19.35K |
| 2025-12-19 | 1.42 | 1.33 | ↓$0.09 (-6.34%) | 1.33 | 1.42 | 16.08K |
| 2025-12-18 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.38 | 1.45 | 14.84K |
| 2025-12-17 | 1.46 | 1.41 | ↓$0.05 (-3.09%) | 1.41 | 1.48 | 12.73K |
| 2025-12-16 | 1.40 | 1.44 | ↑$0.04 (2.86%) | 1.40 | 1.49 | 14.06K |
| 2025-12-15 | 1.75 | 1.50 | ↓$0.25 (-14.29%) | 1.48 | 1.76 | 25.03K |
| 2025-12-12 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.70 | 1.84 | 16.38K |
| 2025-12-11 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.73 | 1.90 | 57.55K |
| 2025-12-10 | 1.84 | 1.90 | ↑$0.06 (3.27%) | 1.79 | 1.96 | 16.87K |
| 2025-12-09 | 1.99 | 1.96 | ↓$0.03 (-1.51%) | 1.93 | 2.03 | 16.84K |
| 2025-12-08 | 2.02 | 2.03 | ↑$0.01 (0.50%) | 1.95 | 2.12 | 101.39K |
| 2025-12-05 | 1.52 | 2.00 | ↑$0.48 (31.58%) | 1.52 | 2.17 | 765.40K |
| 2025-12-04 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.50 | 1.53 | 9.88K |
| 2025-12-03 | 1.44 | 1.49 | ↑$0.05 (3.47%) | 1.43 | 1.50 | 11.64K |
| 2025-12-02 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.49 | 1.51 | 4.50K |
| 2025-12-01 | 1.58 | 1.49 | ↓$0.09 (-5.70%) | 1.46 | 1.59 | 26.87K |
| 2025-11-28 | 1.61 | 1.57 | ↓$0.04 (-2.24%) | 1.56 | 1.64 | 3.70K |
| 2025-11-26 | 1.43 | 1.55 | ↑$0.12 (8.39%) | 1.43 | 1.63 | 26.20K |
| 2025-11-25 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.41 | 1.47 | 37.26K |
| 2025-11-24 | 1.93 | 1.41 | ↓$0.52 (-26.94%) | 1.27 | 1.96 | 141.99K |
| 2025-11-21 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.88 | 1.97 | 9.48K |
| 2025-11-20 | 2.02 | 1.86 | ↓$0.16 (-7.92%) | 1.80 | 2.08 | 16.84K |
| 2025-11-19 | 2.08 | 2.01 | ↓$0.07 (-3.37%) | 2.00 | 2.15 | 18.67K |
| 2025-11-18 | 2.25 | 2.14 | ↓$0.11 (-4.88%) | 2.06 | 2.25 | 9.62K |
| 2025-11-17 | 2.37 | 2.24 | ↓$0.13 (-5.49%) | 2.23 | 2.45 | 9.37K |
| 2025-11-14 | 2.56 | 2.45 | ↓$0.11 (-4.30%) | 2.43 | 2.56 | 12.59K |
| 2025-11-11 | 2.73 | 2.75 | ↑$0.02 (0.73%) | 2.67 | 2.92 | 22.63K |
| 2025-11-10 | 2.69 | 2.82 | ↑$0.13 (4.83%) | 2.65 | 2.86 | 39.23K |
Create an account or log in to view more rows.
$SOBR has just been halted from trading due to volatility.
$SOBR pumped for what this week will bring
$SOBR longer we hold
more pressure on the shorts
$SOBR hows short doing? Keep short pls
we need your money.
$SOBR Holding
$SOBR has just been halted from trading due to volatility.
$SOBR has just been halted from trading due to volatility.
$SOBR hello
please hold.
$SOBR my hands are made out of diamonds
$SOBR i need more