Sobr Safe Inc (SOBR) Historical Stock Data

0.28 ↓0.01 (-4.31%)

As of April 26, 2024, 10:58am EST.

Historical Data

In the past 30 trading days, SOBR is down -2.33% a day on average. There have been 11 days where Sobr Safe Inc closed green and 19 days where SOBR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.30	0.29	↓$0.01 (-1.69%)	0.28	0.31	26.09K
2024-04-24	0.26	0.30	↑$0.04 (16.19%)	0.24	0.35	166.95K
2024-04-23	0.28	0.26	↓$0.02 (-7.38%)	0.23	0.28	233.82K
2024-04-22	0.28	0.25	↓$0.03 (-10.92%)	0.25	0.28	40.83K
2024-04-19	0.26	0.26	↑$0.00 (0.15%)	0.26	0.30	79.94K
2024-04-18	0.27	0.26	↓$0.01 (-4.87%)	0.25	0.29	69.53K
2024-04-17	0.25	0.25	↓$0.00 (-0.60%)	0.25	0.34	142.94K
2024-04-16	0.30	0.25	↓$0.05 (-17.27%)	0.24	0.30	232.20K
2024-04-15	0.34	0.30	↓$0.04 (-11.14%)	0.30	0.35	80.14K
2024-04-12	0.35	0.33	↓$0.02 (-5.14%)	0.33	0.38	97.42K
2024-04-11	0.36	0.35	↓$0.01 (-3.05%)	0.35	0.38	94.30K
2024-04-10	0.36	0.36	↑$0.01 (1.41%)	0.33	0.37	90.24K
2024-04-09	0.33	0.36	↑$0.03 (9.39%)	0.32	0.37	145.03K
2024-04-08	0.32	0.33	↑$0.01 (2.80%)	0.32	0.34	104.71K
2024-04-05	0.31	0.33	↑$0.02 (6.00%)	0.30	0.34	72.81K
2024-04-04	0.33	0.31	↓$0.02 (-5.14%)	0.31	0.33	45K
2024-04-03	0.31	0.31	↑$0.00 (0.54%)	0.30	0.32	111.06K
2024-04-02	0.32	0.32	↓$0.00 (-1.50%)	0.29	0.33	317.29K
2024-04-01	0.42	0.32	↓$0.10 (-23.76%)	0.29	0.42	711.31K
2024-03-28	0.45	0.41	↓$0.04 (-7.87%)	0.40	0.47	245.93K
2024-03-27	0.43	0.50	↑$0.07 (16.63%)	0.40	0.54	1.02M
2024-03-26	0.44	0.43	↓$0.01 (-3.05%)	0.41	0.45	43.81K
2024-03-25	0.41	0.45	↑$0.04 (9.00%)	0.39	0.45	168.22K
2024-03-22	0.42	0.40	↓$0.02 (-4.82%)	0.40	0.44	64.22K
2024-03-21	0.44	0.42	↓$0.02 (-4.32%)	0.40	0.44	40.16K
2024-03-20	0.41	0.42	↑$0.01 (2.51%)	0.40	0.44	43.65K
2024-03-19	0.40	0.40	↑$0.00 (0.00%)	0.40	0.43	161.40K
2024-03-18	0.49	0.44	↓$0.05 (-9.89%)	0.43	0.49	82.22K
2024-03-15	0.46	0.45	↓$0.01 (-2.80%)	0.44	0.50	77.24K
2024-03-14	0.51	0.47	↓$0.05 (-9.36%)	0.45	0.51	94.94K