SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
0.725
-0.025 (-3.33%)
At close: Mar 6, 2026, 4:00 PM EST
0.740
+0.015 (2.00%)
After-hours: Mar 6, 2026, 6:56 PM EST
SOBR Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -3.33% | 36,006 |
| Mar 5, 2026 | 0.70 | 0.77 | 0.69 | 0.75 | 0.75 | 4.40% | 136,731 |
| Mar 4, 2026 | 0.70 | 0.75 | 0.67 | 0.72 | 0.72 | 2.78% | 115,158 |
| Mar 3, 2026 | 0.71 | 0.76 | 0.69 | 0.70 | 0.70 | -4.31% | 115,744 |
| Mar 2, 2026 | 0.71 | 0.74 | 0.69 | 0.73 | 0.73 | -0.48% | 119,572 |
| Feb 27, 2026 | 0.80 | 0.80 | 0.73 | 0.73 | 0.73 | -10.27% | 142,555 |
| Feb 26, 2026 | 0.84 | 0.84 | 0.75 | 0.82 | 0.82 | 0.99% | 210,935 |
| Feb 25, 2026 | 0.74 | 0.86 | 0.72 | 0.81 | 0.81 | 8.00% | 504,335 |
| Feb 24, 2026 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | 1.93% | 96,903 |
| Feb 23, 2026 | 0.76 | 0.76 | 0.66 | 0.74 | 0.74 | -4.06% | 268,858 |
| Feb 20, 2026 | 0.82 | 0.82 | 0.76 | 0.77 | 0.77 | -4.73% | 61,670 |
| Feb 19, 2026 | 0.82 | 0.82 | 0.77 | 0.81 | 0.81 | 2.42% | 57,134 |
| Feb 18, 2026 | 0.83 | 0.88 | 0.77 | 0.79 | 0.79 | 2.09% | 391,137 |
| Feb 17, 2026 | 0.80 | 0.83 | 0.75 | 0.77 | 0.77 | -1.56% | 77,413 |
| Feb 13, 2026 | 0.78 | 0.83 | 0.77 | 0.78 | 0.78 | -2.29% | 52,825 |
| Feb 12, 2026 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -4.43% | 67,290 |
| Feb 11, 2026 | 0.88 | 0.90 | 0.82 | 0.84 | 0.84 | -4.13% | 57,809 |
| Feb 10, 2026 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | -0.34% | 50,870 |
| Feb 9, 2026 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | 0.71% | 102,470 |
| Feb 6, 2026 | 0.85 | 1.02 | 0.83 | 0.87 | 0.87 | 0.05% | 513,065 |
| Feb 5, 2026 | 0.92 | 0.92 | 0.85 | 0.87 | 0.87 | -4.41% | 111,893 |
| Feb 4, 2026 | 1.00 | 1.03 | 0.90 | 0.91 | 0.91 | -9.89% | 177,880 |
| Feb 3, 2026 | 1.27 | 1.27 | 1.00 | 1.01 | 1.01 | -24.06% | 576,613 |
| Feb 2, 2026 | 1.29 | 1.48 | 1.24 | 1.33 | 1.33 | 3.10% | 576,308 |
| Jan 30, 2026 | 1.17 | 1.32 | 1.13 | 1.29 | 1.29 | 8.40% | 211,003 |
| Jan 29, 2026 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -6.30% | 107,187 |
| Jan 28, 2026 | 1.30 | 1.31 | 1.21 | 1.27 | 1.27 | -3.05% | 124,559 |
| Jan 27, 2026 | 1.40 | 1.42 | 1.23 | 1.31 | 1.31 | -8.39% | 255,194 |
| Jan 26, 2026 | 1.51 | 1.57 | 1.37 | 1.43 | 1.43 | -5.30% | 181,507 |
| Jan 23, 2026 | 1.69 | 1.71 | 1.48 | 1.51 | 1.51 | -10.12% | 232,521 |
| Jan 22, 2026 | 1.92 | 2.17 | 1.58 | 1.68 | 1.68 | -21.13% | 961,587 |
| Jan 21, 2026 | 2.00 | 2.16 | 1.94 | 2.13 | 2.13 | 4.41% | 382,810 |
| Jan 20, 2026 | 1.90 | 2.22 | 1.83 | 2.04 | 2.04 | 6.25% | 151,796 |
| Jan 16, 2026 | 1.83 | 1.92 | 1.78 | 1.92 | 1.92 | 2.67% | 85,865 |
| Jan 15, 2026 | 1.78 | 1.87 | 1.75 | 1.87 | 1.87 | 2.75% | 54,397 |
| Jan 14, 2026 | 1.69 | 1.82 | 1.69 | 1.82 | 1.82 | 5.81% | 54,430 |
| Jan 13, 2026 | 1.65 | 1.73 | 1.61 | 1.72 | 1.72 | 3.61% | 95,439 |
| Jan 12, 2026 | 1.79 | 1.81 | 1.61 | 1.66 | 1.66 | -6.21% | 81,429 |
| Jan 9, 2026 | 2.09 | 2.22 | 1.72 | 1.77 | 1.77 | -15.31% | 152,268 |
| Jan 8, 2026 | 2.13 | 2.26 | 2.09 | 2.09 | 2.09 | -5.00% | 129,958 |
| Jan 7, 2026 | 2.21 | 2.28 | 2.09 | 2.20 | 2.20 | -2.65% | 124,328 |
| Jan 6, 2026 | 2.17 | 2.40 | 2.13 | 2.26 | 2.26 | 6.10% | 241,826 |
| Jan 5, 2026 | 2.08 | 2.19 | 2.08 | 2.13 | 2.13 | 1.43% | 153,125 |
| Jan 2, 2026 | 2.11 | 2.21 | 2.05 | 2.10 | 2.10 | -1.87% | 301,301 |
| Dec 31, 2025 | 2.21 | 2.34 | 2.13 | 2.14 | 2.14 | 0.94% | 393,059 |
| Dec 30, 2025 | 2.24 | 2.56 | 2.10 | 2.12 | 2.12 | -10.92% | 1,133,771 |
| Dec 29, 2025 | 2.15 | 2.44 | 2.15 | 2.38 | 2.38 | 8.18% | 1,573,045 |
| Dec 26, 2025 | 2.16 | 2.30 | 2.01 | 2.20 | 2.20 | -7.17% | 2,750,852 |
| Dec 24, 2025 | 1.94 | 2.95 | 1.94 | 2.37 | 2.37 | 82.31% | 140,636,406 |
| Dec 23, 2025 | 1.37 | 1.38 | 1.29 | 1.30 | 1.30 | -2.99% | 20,803 |
| Dec 22, 2025 | 1.34 | 1.43 | 1.34 | 1.34 | 1.34 | 0.75% | 26,031 |
| Dec 19, 2025 | 1.41 | 1.42 | 1.33 | 1.33 | 1.33 | -3.62% | 16,183 |
| Dec 18, 2025 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -2.13% | 14,858 |
| Dec 17, 2025 | 1.46 | 1.48 | 1.41 | 1.41 | 1.41 | -2.08% | 17,823 |
| Dec 16, 2025 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -4.00% | 19,067 |
| Dec 15, 2025 | 1.75 | 1.76 | 1.48 | 1.50 | 1.50 | -16.67% | 32,421 |
| Dec 12, 2025 | 1.83 | 1.84 | 1.70 | 1.80 | 1.80 | -3.23% | 16,581 |
| Dec 11, 2025 | 1.83 | 1.90 | 1.73 | 1.86 | 1.86 | -2.11% | 57,751 |
| Dec 10, 2025 | 1.84 | 1.96 | 1.79 | 1.90 | 1.90 | -3.06% | 19,007 |
| Dec 9, 2025 | 1.99 | 2.03 | 1.93 | 1.96 | 1.96 | -3.45% | 39,974 |
| Dec 8, 2025 | 2.02 | 2.12 | 1.95 | 2.03 | 2.03 | 1.50% | 101,478 |
| Dec 5, 2025 | 1.52 | 2.17 | 1.52 | 2.00 | 2.00 | 31.58% | 756,735 |
| Dec 4, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 2.01% | 11,011 |
| Dec 3, 2025 | 1.44 | 1.50 | 1.43 | 1.49 | 1.49 | -1.32% | 11,687 |
| Dec 2, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 5,037 |
| Dec 1, 2025 | 1.58 | 1.60 | 1.46 | 1.49 | 1.49 | -5.10% | 36,676 |
| Nov 28, 2025 | 1.61 | 1.64 | 1.56 | 1.57 | 1.57 | 1.29% | 3,701 |
| Nov 26, 2025 | 1.44 | 1.63 | 1.43 | 1.55 | 1.55 | 8.39% | 42,511 |
| Nov 25, 2025 | 1.41 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 36,458 |
| Nov 24, 2025 | 1.93 | 1.96 | 1.27 | 1.41 | 1.41 | -26.94% | 141,990 |
| Nov 21, 2025 | 1.92 | 1.97 | 1.88 | 1.93 | 1.93 | 3.76% | 14,064 |
| Nov 20, 2025 | 2.02 | 2.10 | 1.80 | 1.86 | 1.86 | -7.46% | 25,766 |
| Nov 19, 2025 | 2.08 | 2.17 | 2.00 | 2.01 | 2.01 | -6.07% | 26,839 |
| Nov 18, 2025 | 2.18 | 2.26 | 2.06 | 2.14 | 2.14 | -4.46% | 15,421 |
| Nov 17, 2025 | 2.37 | 2.45 | 2.23 | 2.24 | 2.24 | -8.57% | 9,376 |
| Nov 14, 2025 | 2.56 | 2.56 | 2.42 | 2.45 | 2.45 | -2.39% | 12,590 |
| Nov 13, 2025 | 2.83 | 2.89 | 2.46 | 2.51 | 2.51 | -13.75% | 38,558 |
| Nov 12, 2025 | 2.82 | 2.91 | 2.70 | 2.91 | 2.91 | 5.82% | 64,881 |
| Nov 11, 2025 | 2.73 | 2.92 | 2.64 | 2.75 | 2.75 | 2.96% | 22,742 |
| Nov 10, 2025 | 2.69 | 2.86 | 2.65 | 2.67 | 2.67 | -0.71% | 41,130 |
| Nov 7, 2025 | 2.84 | 2.84 | 2.61 | 2.69 | 2.69 | -4.95% | 29,576 |
| Nov 6, 2025 | 2.96 | 3.04 | 2.80 | 2.83 | 2.83 | -4.39% | 14,566 |
| Nov 5, 2025 | 3.02 | 3.04 | 2.90 | 2.96 | 2.96 | -4.21% | 13,015 |
| Nov 4, 2025 | 3.11 | 3.14 | 3.00 | 3.09 | 3.09 | -0.64% | 9,697 |
| Nov 3, 2025 | 3.21 | 3.21 | 3.02 | 3.11 | 3.11 | -4.01% | 8,935 |
| Oct 31, 2025 | 3.20 | 3.25 | 3.11 | 3.24 | 3.24 | -1.22% | 11,300 |
| Oct 30, 2025 | 3.35 | 3.35 | 3.20 | 3.28 | 3.28 | -4.09% | 10,021 |
| Oct 29, 2025 | 3.43 | 3.49 | 3.37 | 3.42 | 3.42 | -2.84% | 9,213 |
| Oct 28, 2025 | 3.51 | 3.57 | 3.43 | 3.52 | 3.52 | 1.44% | 7,856 |
| Oct 27, 2025 | 3.57 | 3.73 | 3.38 | 3.47 | 3.47 | -2.80% | 63,732 |
| Oct 24, 2025 | 3.29 | 3.73 | 3.20 | 3.57 | 3.57 | 6.73% | 69,500 |
| Oct 23, 2025 | 3.20 | 3.35 | 3.10 | 3.35 | 3.35 | 2.92% | 27,147 |
| Oct 22, 2025 | 3.35 | 3.35 | 3.20 | 3.25 | 3.25 | -3.27% | 20,232 |
| Oct 21, 2025 | 3.43 | 3.43 | 3.21 | 3.36 | 3.36 | -2.61% | 4,757 |
| Oct 20, 2025 | 3.27 | 3.47 | 3.21 | 3.45 | 3.45 | 3.60% | 29,806 |
| Oct 17, 2025 | 3.47 | 3.47 | 3.27 | 3.33 | 3.33 | -4.58% | 9,074 |
| Oct 16, 2025 | 3.72 | 3.73 | 3.44 | 3.49 | 3.49 | -3.86% | 25,244 |
| Oct 15, 2025 | 3.40 | 3.75 | 3.40 | 3.63 | 3.63 | 7.08% | 39,885 |
| Oct 14, 2025 | 3.46 | 3.63 | 3.28 | 3.39 | 3.39 | -8.13% | 53,214 |
| Oct 13, 2025 | 3.39 | 3.82 | 3.33 | 3.69 | 3.69 | -4.65% | 927,928 |