SOBR Safe, Inc. (SOBR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SOBR Historical Performance
Short-Term Returns
SOBR Stock Price Trajectory (2011–2026)
As of May 8, 2026, SOBR Safe, Inc. (SOBR) trades at $1.80, representing a -38.8% return over the past year. The stock has delivered a -99.8% total return over five years (-72.1% 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 14% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers BLNK (+4.8% 1Y), ALCO (+41.8% 1Y), and STSS (-59.9% 1Y), SOBR has underperformed the peer group average. Compare SOBR vs BLNK →
SOBR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 0.57 | 0.60 | 0.56 | 0.56 | 28K | +0.88% |
| 2026-04-07 | 0.56 | 0.57 | 0.54 | 0.56 | 50K | +0.96% |
| 2026-04-06 | 0.55 | 0.58 | 0.55 | 0.55 | 34K | +0.55% |
| 2026-04-02 | 0.52 | 0.57 | 0.52 | 0.55 | 49K | -2.32% |
| 2026-04-01 | 0.52 | 0.57 | 0.52 | 0.56 | 68K | +11.78% |
| 2026-03-31 | 0.54 | 0.54 | 0.47 | 0.50 | 157K | -4.61% |
| 2026-03-30 | 0.68 | 0.68 | 0.48 | 0.53 | 475K | -23.99% |
| 2026-03-27 | 0.78 | 0.79 | 0.58 | 0.69 | 477K | -13.63% |
| 2026-03-26 | 0.80 | 0.83 | 0.79 | 0.80 | 43K | -5.78% |
See SOBR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SOBR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SOBR vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSOBR — Frequently Asked Questions
Quick answers to the most common questions about buying SOBR stock.
How has SOBR stock performed recently?
SOBR declined -38.8% over the past year, below its 5-year annualized CAGR of -72.1%. 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 -38.8% 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 2011-2026, downloadable in CSV format.