SOBR Safe, Inc.
SOBRNASDAQTechnology● Active
$0.85
$-0.17(-16.93%)
Market Cap$1243714
P/E Ratio—
52W High$5.29
52W Low$0.475
SOBR Safe, Inc.（SOBR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sobr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2,933.30
May 5, 2022
-100.0% from here
5-Year Low5Y
$0.4750
Mar 31, 2026
+78.4% from low
IPO Priceadj.
$10,976.90
Apr 3, 2009
-100.0% since IPO
1 Year Ago
$3.77
Jun 9, 2025
-77.5% in 1Y
5 Years Ago
$733.40
Jun 9, 2021
-99.9% in 5Y
10 Years Ago
$206.10
Jun 9, 2016
-99.6% in 10Y
Historical Price Data · SOBR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.02 | $1.07 | $0.83 | $0.85 | $0.85 | 185K | -16.93% |
| Jun 5, 2026 | $1.12 | $1.13 | $1.00 | $1.02 | $1.02 | 158K | -8.93% |
| Jun 4, 2026 | $1.14 | $1.18 | $1.10 | $1.12 | $1.12 | 148K | -1.75% |
| Jun 3, 2026 | $1.13 | $1.17 | $1.09 | $1.14 | $1.14 | 299K | +0.88% |
| Jun 2, 2026 | $1.17 | $1.23 | $1.11 | $1.16 | $1.16 | 144K | -0.85% |
| Jun 1, 2026 | $1.14 | $1.24 | $1.13 | $1.19 | $1.19 | 115K | +4.39% |
| May 29, 2026 | $1.14 | $1.23 | $1.12 | $1.14 | $1.14 | 147K | +0.00% |
| May 28, 2026 | $1.09 | $1.30 | $1.09 | $1.24 | $1.24 | 208K | +13.76% |
| May 27, 2026 | $1.18 | $1.19 | $1.10 | $1.11 | $1.11 | 138K | -5.93% |
| May 26, 2026 | $1.35 | $1.37 | $1.22 | $1.22 | $1.22 | 147K | -9.63% |
| May 22, 2026 | $1.37 | $1.40 | $1.30 | $1.38 | $1.38 | 107K | +0.73% |
| May 21, 2026 | $1.35 | $1.39 | $1.20 | $1.38 | $1.38 | 215K | +2.22% |
| May 20, 2026 | $1.21 | $1.40 | $1.19 | $1.39 | $1.39 | 182K | +14.88% |
| May 19, 2026 | $1.28 | $1.31 | $1.11 | $1.18 | $1.18 | 264K | -7.81% |
| May 18, 2026 | $1.36 | $1.52 | $1.30 | $1.30 | $1.30 | 336K | -4.41% |
| May 15, 2026 | $1.44 | $1.45 | $1.31 | $1.36 | $1.36 | 469K | -5.56% |
| May 14, 2026 | $1.77 | $1.87 | $1.42 | $1.52 | $1.52 | 1.1M | -14.12% |
| May 13, 2026 | $1.99 | $2.29 | $1.73 | $1.79 | $1.79 | 3.2M | -10.05% |
| May 12, 2026 | $1.68 | $2.35 | $1.62 | $1.84 | $1.84 | 8.3M | +9.52% |
| May 11, 2026 | $1.67 | $1.79 | $1.53 | $1.54 | $1.54 | 1.4M | -7.78% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SOBR
Jan 1 → Dec 31 · 6 years2026-59.8%$2.11 → $0.85
-59.8%
2025-80.5%$11.00 → $2.14
-80.5%
2024-93.2%$170.50 → $11.60
-93.2%
2023-52.6%$348.70 → $165.30
-52.6%
2022-63.3%$949.50 → $348.30
-63.3%
2021+18.8%$916.80 → $1089.00
+18.8%
Best Year2021 · +18.8%
Worst Year2024 · -93.2%
Positive Years1 / 6
Avg Annual Return-55.1%
6Y Total Return-99.9%
6Y CAGR~-68.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in SOBR?
If you invested $1,000 in SOBR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-42.3% / yr
Profit$-996
Based on Jun 9, 2016 · $206.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SOBR Safe, Inc.（SOBR）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SOBR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SOBR 历史股价FMP 日线复权 OHLCV