 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 11/26/2025 |
$1.44 |
$1.63 |
$1.43 |
$1.55 |
42.50K | | 11/28/2025 |
$1.61 |
$1.64 |
$1.56 |
$1.57 |
16.30K | | 12/01/2025 |
$1.58 |
$1.59 |
$1.46 |
$1.49 |
36.70K | | 12/02/2025 |
$1.46 |
$1.51 |
$1.46 |
$1.51 |
5.00K | | 12/03/2025 |
$1.44 |
$1.50 |
$1.43 |
$1.49 |
11.70K |
|
|
| SOBR Safe, Inc. is a provider of transdermal alcohol detection solutions. Co. provides non-invasive technology to identify the presence of alcohol in individuals. These technologies are integrated within its data platform, producing statistical and measurable user and business data. It has developed the SOBRsafe software platform for non-invasive alcohol detection and identity verification. Its second device, the wearable wristband SOBRsure, utilizes the same SOBRsafe hardware/software platform. SOBRsure is its transdermal, alcohol-detecting, fitness-style wearable band, contains its SOBRsafe technology for ongoing, real-time alcohol monitoring and GPS tracking. | |
|
Sobr Safe (SOBR) has the following price history information. Looking back at SOBR historical stock prices for the last five trading days, on November 26, 2025, SOBR opened at $1.44, traded as high as $1.63 and as low as $1.43, and closed at $1.55. Trading volume was a total of 42.50K shares. On November 28, 2025, SOBR opened at $1.61, traded as high as $1.64 and as low as $1.56, and closed at $1.57. Trading volume was a total of 16.30K shares. On December 01, 2025, SOBR opened at $1.58, traded as high as $1.59 and as low as $1.46, and closed at $1.49. Trading volume was a total of 36.70K shares. On December 02, 2025, SOBR opened at $1.46, traded as high as $1.51 and as low as $1.46, and closed at $1.51. Trading volume was a total of 5.00K shares. On December 03, 2025, SOBR opened at $1.44, traded as high as $1.50 and as low as $1.43, and closed at $1.49. Trading volume was a total of 11.70K shares.
SOBR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Sobr Safe shares, starting with a $10,000 purchase of SOBR, and working forward through the historical stock price information to today.
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
01/06/2021 |
|
| End date: |
12/03/2025 |
|
| Start price/share: |
$5,005.00 |
|
| End price/share: |
$1.49 |
|
| Dividends collected/share: |
$0.00 |
|
| Total return: |
-99.97% |
|
| Average Annual Total Return: |
-80.87% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$2.98 |
|
| Years: |
4.91 |
|
|
|
| Date |
Close |
| 11/26/2025 | $1.55 | | 11/28/2025 | $1.57 | | 12/01/2025 | $1.49 | | 12/02/2025 | $1.51 | | 12/03/2025 | $1.49 |
|
|
Free SOBR Email Alerts:
