SOBR Safe, Inc. (SOBR) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -30.8%
- 3M
- -5.3%
- YTD
- -57.1%
- 1Y
- -73.1%
- 3Y
- -88.6%
- 5Y
- -75.9%
Loading 10-year price history...
SOBR Historical Performance
SOBR Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- +350.9%
- 2010 annual price return
- -77.8%
- 2011 annual price return
- +410.0%
- 2012 annual price return
- -82.4%
- 2013 annual price return
- -88.8%
- 2014 annual price return
- -85.0%
- 2015 annual price return
- -83.3%
- 2016 annual price return
- +99.7%
- 2017 annual price return
- -43.4%
- 2018 annual price return
- -41.2%
- 2019 annual price return
- +3648.8%
- 2020 annual price return
- +18.3%
- 2021 annual price return
- -7.2%
- 2022 annual price return
- -63.3%
- 2023 annual price return
- -52.0%
- 2024 annual price return
- -93.8%
- 2025 annual price return
- -81.6%
- 2026 annual price return
- -65.0%
SOBR Stock Price Trajectory (2009–2026)
As of June 21, 2026, SOBR Safe, Inc. (SOBR) trades at $0.90, representing a -73.1% return over the past year. The stock has delivered a -99.9% total return over five years (-75.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $159,165.00 on January 28, 2010. From this peak, SOBR has corrected -100.0%, currently trading 49% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BLNK (-31.5% 1Y), ALCO (+28.6% 1Y), and STSS (-78.3% 1Y), SOBR has underperformed the peer group average. Compare SOBR vs BLNK →
SOBR Historical Price Data · from 2009
Rows 1–50 of 4,330| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 0.91 | 0.93 | 0.90 | 0.90 | 59K | +1.50% |
| 2026-06-17 | 0.88 | 0.94 | 0.88 | 0.89 | 37K | +0.32% |
| 2026-06-16 | 1.00 | 1.01 | 0.88 | 0.88 | 41K | -9.03% |
| 2026-06-15 | 1.03 | 1.03 | 0.94 | 0.97 | 8K | -2.83% |
| 2026-06-12 | 0.99 | 1.05 | 0.96 | 1.00 | 185K | +1.51% |
| 2026-06-11 | 0.93 | 1.00 | 0.88 | 0.98 | 110K | +1.07% |
| 2026-06-10 | 0.75 | 1.02 | 0.75 | 0.97 | 1.67M | +30.64% |
| 2026-06-09 | 0.85 | 0.85 | 0.75 | 0.75 | 113K | -11.96% |
| 2026-06-08 | 1.02 | 1.07 | 0.83 | 0.85 | 180K | -16.93% |
| 2026-06-05 | 1.02 | 1.03 | 1.01 | 1.02 | 158K | -8.93% |
| 2026-06-04 | 1.14 | 1.18 | 1.10 | 1.12 | 113K | -1.75% |
| 2026-06-03 | 1.13 | 1.17 | 1.09 | 1.14 | 299K | -1.72% |
| 2026-06-02 | 1.23 | 1.23 | 1.11 | 1.16 | 141K | -2.52% |
| 2026-06-01 | 1.19 | 1.24 | 1.13 | 1.19 | 119K | +4.39% |
| 2026-05-29 | 1.14 | 1.18 | 1.13 | 1.14 | 146K | -8.06% |
| 2026-05-28 | 1.09 | 1.30 | 1.09 | 1.24 | 203K | +11.71% |
| 2026-05-27 | 1.18 | 1.19 | 1.10 | 1.11 | 133K | -9.02% |
| 2026-05-26 | 1.35 | 1.37 | 1.22 | 1.22 | 131K | -11.59% |
| 2026-05-22 | 1.37 | 1.40 | 1.30 | 1.38 | 99K | 0.00% |
| 2026-05-21 | 1.35 | 1.39 | 1.20 | 1.38 | 206K | -0.72% |
| 2026-05-20 | 1.21 | 1.39 | 1.19 | 1.39 | 174K | +17.80% |
| 2026-05-19 | 1.28 | 1.31 | 1.12 | 1.18 | 244K | -9.23% |
| 2026-05-18 | 1.36 | 1.52 | 1.30 | 1.30 | 333K | -4.41% |
| 2026-05-15 | 1.44 | 1.45 | 1.31 | 1.36 | 467K | -10.53% |
| 2026-05-14 | 1.77 | 1.78 | 1.42 | 1.52 | 1.09M | -15.08% |
| 2026-05-13 | 1.99 | 2.29 | 1.73 | 1.79 | 3.11M | -3.88% |
| 2026-05-12 | 1.72 | 2.35 | 1.62 | 1.86 | 8.17M | +20.93% |
| 2026-05-11 | 1.67 | 1.79 | 1.53 | 1.54 | 1.30M | -6.10% |
| 2026-05-08 | 1.90 | 1.99 | 1.55 | 1.64 | 3.61M | -8.89% |
| 2026-05-07 | 1.21 | 1.99 | 1.17 | 1.80 | 68.83M | +74.76% |
| 2026-05-06 | 1.34 | 1.34 | 1.00 | 1.03 | 2.63M | -25.90% |
| 2026-05-05 | 0.83 | 1.50 | 0.83 | 1.39 | 59.67M | +67.45% |
| 2026-05-04 | 0.86 | 1.00 | 0.83 | 0.83 | 4.50M | -15.48% |
| 2026-05-01 | 0.90 | 1.26 | 0.90 | 0.98 | 246.23M | +79.87% |
| 2026-04-30 | 0.55 | 0.55 | 0.50 | 0.55 | 48K | +2.08% |
| 2026-04-29 | 0.53 | 0.55 | 0.52 | 0.53 | 26K | -0.94% |
| 2026-04-28 | 0.54 | 0.56 | 0.52 | 0.54 | 44K | -1.30% |
| 2026-04-27 | 0.55 | 0.55 | 0.53 | 0.55 | 60K | +1.37% |
| 2026-04-24 | 0.55 | 0.55 | 0.52 | 0.54 | 68K | +1.81% |
| 2026-04-23 | 0.52 | 0.55 | 0.52 | 0.53 | 127K | -4.21% |
| 2026-04-22 | 0.55 | 0.56 | 0.51 | 0.55 | 230K | -0.91% |
| 2026-04-21 | 0.55 | 0.57 | 0.54 | 0.56 | 414K | -7.99% |
| 2026-04-20 | 0.60 | 0.61 | 0.56 | 0.61 | 3.15M | -1.30% |
| 2026-04-17 | 0.61 | 0.69 | 0.59 | 0.61 | 3.96M | -26.78% |
| 2026-04-16 | 0.70 | 0.85 | 0.70 | 0.84 | 229K | +21.55% |
| 2026-04-15 | 0.59 | 0.69 | 0.59 | 0.69 | 152K | +21.70% |
| 2026-04-14 | 0.52 | 0.59 | 0.52 | 0.57 | 169K | +9.59% |
| 2026-04-13 | 0.53 | 0.55 | 0.51 | 0.52 | 38K | -0.38% |
| 2026-04-10 | 0.53 | 0.55 | 0.52 | 0.52 | 92K | -3.86% |
| 2026-04-09 | 0.56 | 0.61 | 0.54 | 0.54 | 356K | -3.43% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SOBR — Frequently Asked Questions
Quick answers to the most common questions about buying SOBR stock.
How has SOBR stock performed recently?
SOBR declined -73.1% over the past year, below its 5-year annualized CAGR of -75.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SOBR's all-time high price?
SOBR Safe, Inc. reached $159165.00 on 2010-01-28. The 52-week high is $5.29. Current 1-year return of -73.1% places the stock further from historical peaks.
Where can I download SOBR historical price data?
This page provides SOBR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.