Other US listings · SOBR · stock
SOBR Safe, Inc. (SOBR) stock price history
Every Other US listings trading session of SOBR Safe, Inc. from Apr 3, 2009 to Sep 15, 2026: 4,389 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SOBR adjusted close, 2009 to 2026
- $154,000
- All time high, 2011
- $3.97
- 52 week high, $0.1750 low
- 4,389
- Daily sessions since 2009
Last updated Sep 15, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
SOBR key facts
- SOBR Safe, Inc. (SOBR) closed at $0.2030 on Sep 15, 2026 on Other US listings.
- SOBR's all time high close is $154,000, set on Oct 3, 2011; its all time low close is $0.2030 on Sep 15, 2026.
- SOBR's 52 week range is $0.1750 to $3.97.
- SOBR returned -93.7% over the year to Sep 15, 2026 and -100.0% over five years.
- Over ten years SOBR returned -100%, -56.7% a year compounded.
- SOBR's deepest drawdown was -100.0% from Oct 3, 2011 to Sep 15, 2026.
- DataCedar holds 4,389 daily sessions of SOBR history from Apr 3, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SOBR price chart, 2009 to 2026
SOBR returns
Price return from the last close on or before the window start to Sep 15, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -63.2% |
| 3 months | -79.1% |
| 6 months | -76.0% |
| Year to date | -90.4% |
| 1 year | -93.7% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | -100.0% |
| Since Apr 3, 2009 | -100.0% |
| Compound annual growth, 17.5 years | -46.5% |
SOBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $154,000 on Oct 3, 2011
- All time low close
- $0.2030 on Sep 15, 2026
- 52 week high
- $3.97 on Oct 10, 2025
- 52 week low
- $0.1750 on Sep 15, 2026
- Deepest drawdown
- -100.0% from Oct 3, 2011 to Sep 15, 2026, not yet recovered
- Best single session
- +2,988% on Jun 9, 2020
- Worst single session
- -97.0% on Jun 8, 2020
- Volatility, 1 year annualised
- 235.2%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2019, +3,650%
- Worst calendar year
- 2024, -98%
SOBR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Apr 3, 2009; 2026 runs to Sep 15, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.11 | $2.63 | $0.1750 | $0.2030 | -90.5% | 954.5M | 176 |
| 2025 | $11.00 | $14.20 | $1.27 | $2.14 | -81.6% | 229.9M | 250 |
| 2024 | $511.50 | $880.00 | $8.60 | $11.60 | -97.7% | 12M | 252 |
| 2023 | $1,046 | $3,476 | $220.00 | $496.10 | -52.5% | 92.3K | 250 |
| 2022 | $8,544 | $10,725 | $715.00 | $1,045 | -89.3% | 304.4K | 251 |
| 2021 | $10,395 | $22,968 | $4,917 | $9,801 | +0.7% | 54 | 252 |
| 2020 | $8,250 | $18,150 | $224.40 | $9,735 | +18.0% | 36 | 253 |
| 2019 | $220.00 | $10,230 | $220.00 | $8,250 | +3,650% | 120 | 252 |
| 2018 | $440.00 | $2,200 | $220.00 | $220.00 | -33.3% | 16 | 251 |
| 2017 | $660.00 | $3,300 | $330.00 | $330.00 | -50.0% | 29 | 251 |
| 2016 | $330.00 | $4,400 | $110.00 | $660.00 | +100.0% | 100 | 252 |
| 2015 | $220.00 | $1,100 | $110.00 | $330.00 | +50.0% | 158 | 252 |
| 2014 | $1,210 | $3,520 | $220.00 | $220.00 | -80.0% | 610 | 252 |
| 2013 | $9,900 | $49,500 | $1,100 | $1,100 | -88.9% | 59 | 252 |
| 2012 | $56,100 | $101,200 | $5,610 | $9,900 | -82.4% | 9 | 250 |
| 2011 | $11,000 | $154,000 | $11,000 | $56,100 | +410.0% | 1 | 252 |
| 2010 | $49,500 | $159,500 | $11,000 | $11,000 | -77.8% | 2 | 252 |
| 2009 | $11,000 | $60,500 | $11,000 | $49,500 | n/a | 1 | 189 |
SOBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.2030 | -56.3% |
| August 2026 | $0.4650 | -12.3% |
| July 2026 | $0.5300 | -28.0% |
| June 2026 | $0.7360 | -35.4% |
| May 2026 | $1.14 | +108.8% |
| April 2026 | $0.5460 | +9.0% |
| March 2026 | $0.5010 | -31.7% |
| February 2026 | $0.7340 | -43.1% |
| January 2026 | $1.29 | -39.7% |
| December 2025 | $2.14 | +36.3% |
| November 2025 | $1.57 | -51.5% |
| October 2025 | $3.24 | -7.2% |
About the SOBR data
Daily bars. 4,389 sessions from Apr 3, 2009 to Sep 15, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 14, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SOBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
SOBR share price history
