SOBR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.2222 | -0.0188 | -7.80% | 0.25 | 0.27 | 0.221 | 185,920 |
May 17 2024 | 0.241 | -0.0291 | -10.77% | 0.2787 | 0.286641 | 0.221 | 124,575 |
May 16 2024 | 0.2701 | 0.0223 | 9.00% | 0.2478 | 0.289899 | 0.2478 | 98,924 |
May 15 2024 | 0.2478 | 0.0139 | 5.94% | 0.2596 | 0.2767 | 0.2289 | 214,435 |
May 14 2024 | 0.2339 | 0.0036 | 1.56% | 0.22 | 0.2496 | 0.2149 | 43,650 |
May 13 2024 | 0.2303 | -0.0013 | -0.56% | 0.235 | 0.24 | 0.2111 | 22,943 |
May 10 2024 | 0.2316 | 0.0009 | 0.39% | 0.235 | 0.235 | 0.2215 | 36,148 |
May 09 2024 | 0.2307 | 0.0002 | 0.09% | 0.23 | 0.2398 | 0.22 | 86,045 |
May 08 2024 | 0.2305 | -0.0105 | -4.36% | 0.2436 | 0.249 | 0.22705 | 85,220 |
May 07 2024 | 0.241 | -0.0008 | -0.33% | 0.24 | 0.255 | 0.24 | 94,968 |
May 06 2024 | 0.2418 | -0.0142 | -5.55% | 0.25 | 0.2698 | 0.24 | 80,344 |
May 03 2024 | 0.256 | -0.0339 | -11.69% | 0.275 | 0.28 | 0.25 | 189,165 |
May 02 2024 | 0.2899 | -0.0001 | -0.03% | 0.303 | 0.305 | 0.28 | 54,660 |
May 01 2024 | 0.29 | -0.01 | -3.33% | 0.2868 | 0.2988 | 0.255 | 115,311 |
Apr 30 2024 | 0.30 | -0.0074 | -2.41% | 0.291 | 0.3198 | 0.291 | 36,649 |
Apr 29 2024 | 0.3074 | 0.0247 | 8.74% | 0.303 | 0.3079 | 0.2734 | 65,866 |
Apr 26 2024 | 0.2827 | -0.0073 | -2.52% | 0.28 | 0.285 | 0.2632 | 46,541 |
Apr 25 2024 | 0.29 | -0.0121 | -4.01% | 0.29 | 0.309 | 0.28 | 23,037 |
Apr 24 2024 | 0.3021 | 0.0437 | 16.91% | 0.26 | 0.3498 | 0.2408 | 166,444 |
Apr 23 2024 | 0.2584 | 0.0054 | 2.13% | 0.279 | 0.279 | 0.2305 | 233,819 |
Apr 22 2024 | 0.253 | -0.0074 | -2.84% | 0.284 | 0.284 | 0.2519 | 40,782 |
Apr 19 2024 | 0.2604 | 0.0045 | 1.76% | 0.26 | 0.298 | 0.26 | 79,822 |
Apr 18 2024 | 0.2559 | 0.0055 | 2.20% | 0.2648 | 0.292854 | 0.251701 | 69,525 |
Apr 17 2024 | 0.2504 | -0.00145 | -0.58% | 0.2519 | 0.338921 | 0.25 | 142,937 |
Apr 16 2024 | 0.25185 | -0.05045 | -16.69% | 0.29 | 0.29 | 0.235 | 210,133 |
Apr 15 2024 | 0.3023 | -0.0297 | -8.95% | 0.3402 | 0.345 | 0.30 | 76,968 |
Apr 12 2024 | 0.332 | -0.018 | -5.14% | 0.35 | 0.38 | 0.33 | 97,422 |
Apr 11 2024 | 0.35 | -0.01 | -2.78% | 0.361 | 0.378 | 0.345 | 94,300 |
Apr 10 2024 | 0.36 | -0.001 | -0.28% | 0.355 | 0.37 | 0.33 | 86,241 |
Apr 09 2024 | 0.361 | 0.031 | 9.39% | 0.33 | 0.37 | 0.3211 | 145,020 |
Apr 08 2024 | 0.33 | 0.0014 | 0.43% | 0.321 | 0.3401 | 0.321 | 104,713 |
Apr 05 2024 | 0.3286 | 0.0169 | 5.42% | 0.31 | 0.3365 | 0.3001 | 69,739 |
Apr 04 2024 | 0.3117 | -0.0022 | -0.70% | 0.3286 | 0.3286 | 0.3062 | 45,002 |
Apr 03 2024 | 0.3139 | -0.0013 | -0.41% | 0.3122 | 0.3173 | 0.30 | 111,060 |
Apr 02 2024 | 0.3152 | -0.005 | -1.56% | 0.31 | 0.32899 | 0.287 | 293,670 |
Apr 01 2024 | 0.3202 | -0.0898 | -21.90% | 0.42 | 0.42 | 0.2868 | 711,205 |
Mar 28 2024 | 0.41 | -0.09 | -18.00% | 0.445 | 0.469499 | 0.4008 | 245,768 |
Mar 27 2024 | 0.50 | 0.0713 | 16.63% | 0.429 | 0.54 | 0.40 | 1,015,160 |
Mar 26 2024 | 0.4287 | -0.0193 | -4.31% | 0.4422 | 0.45 | 0.411 | 43,813 |
Mar 25 2024 | 0.448 | 0.047 | 11.72% | 0.411 | 0.45 | 0.3853 | 168,216 |
Mar 22 2024 | 0.401 | -0.02 | -4.75% | 0.4213 | 0.44 | 0.4009 | 64,009 |
Mar 21 2024 | 0.421 | 0.001 | 0.24% | 0.44 | 0.44 | 0.4003 | 40,159 |
Mar 20 2024 | 0.42 | 0.02 | 5.00% | 0.4097 | 0.44 | 0.4001 | 43,645 |
Mar 19 2024 | 0.40 | -0.041 | -9.30% | 0.40 | 0.434142 | 0.40 | 161,401 |
Mar 18 2024 | 0.441 | -0.01 | -2.22% | 0.4894 | 0.4894 | 0.4303 | 82,224 |
Mar 15 2024 | 0.451 | -0.014 | -3.01% | 0.464 | 0.50 | 0.4412 | 69,470 |
Mar 14 2024 | 0.465 | -0.0572 | -10.95% | 0.513 | 0.513 | 0.45 | 94,764 |
Mar 13 2024 | 0.5222 | 0.0022 | 0.42% | 0.52 | 0.56 | 0.52 | 84,786 |
Mar 12 2024 | 0.52 | -0.0496 | -8.71% | 0.552 | 0.60 | 0.5101 | 197,387 |
Mar 11 2024 | 0.5696 | -0.0104 | -1.79% | 0.5995 | 0.6199 | 0.5696 | 74,880 |
Mar 08 2024 | 0.58 | -0.01268 | -2.14% | 0.571 | 0.60 | 0.5535 | 68,668 |
Mar 07 2024 | 0.592675 | -0.00408 | -0.68% | 0.5932 | 0.5999 | 0.56 | 61,628 |
Mar 06 2024 | 0.596751 | -0.00315 | -0.52% | 0.6121 | 0.632299 | 0.59 | 21,301 |
Mar 05 2024 | 0.5999 | -0.0201 | -3.24% | 0.605 | 0.6399 | 0.5813 | 18,341 |
Mar 04 2024 | 0.62 | -0.0049 | -0.78% | 0.61 | 0.6425 | 0.605 | 20,086 |
Mar 01 2024 | 0.6249 | 0.0033 | 0.53% | 0.605 | 0.67 | 0.605 | 29,410 |
Feb 29 2024 | 0.6216 | 0.0156 | 2.57% | 0.6011 | 0.64 | 0.6011 | 30,956 |
Feb 28 2024 | 0.606 | -0.0288 | -4.54% | 0.62 | 0.6301 | 0.600101 | 42,492 |
Feb 27 2024 | 0.6348 | -0.0153 | -2.35% | 0.6584 | 0.68 | 0.6253 | 28,036 |
Feb 26 2024 | 0.6501 | 0.0101 | 1.58% | 0.6245 | 0.68 | 0.622 | 23,194 |
Feb 23 2024 | 0.64 | -0.006 | -0.93% | 0.69 | 0.69 | 0.62 | 30,640 |
Feb 22 2024 | 0.646 | -0.024 | -3.58% | 0.67 | 0.693 | 0.646 | 20,408 |
Feb 21 2024 | 0.67 | -0.03 | -4.29% | 0.70 | 0.71 | 0.6497 | 40,507 |