SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
2.000
+0.480 (31.58%)
At close: Dec 5, 2025, 4:00 PM EST
1.890
-0.110 (-5.50%)
After-hours: Dec 5, 2025, 7:56 PM EST
SOBR Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.75 | 3.97 | 3.10 | 3.87 | 3.87 | 1.57% | 231,781 |
| Oct 9, 2025 | 3.29 | 3.95 | 3.20 | 3.81 | 3.81 | 15.81% | 134,859 |
| Oct 8, 2025 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | -0.30% | 8,297 |
| Oct 7, 2025 | 3.27 | 3.35 | 3.21 | 3.30 | 3.30 | 0.92% | 21,732 |
| Oct 6, 2025 | 3.26 | 3.31 | 3.18 | 3.27 | 3.27 | 0.31% | 22,054 |
| Oct 3, 2025 | 3.42 | 3.42 | 3.23 | 3.26 | 3.26 | -5.51% | 16,013 |
| Oct 2, 2025 | 3.49 | 3.54 | 3.32 | 3.45 | 3.45 | -1.15% | 13,299 |
| Oct 1, 2025 | 3.45 | 3.49 | 3.32 | 3.49 | 3.49 | - | 10,556 |
| Sep 30, 2025 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | -0.29% | 4,599 |
| Sep 29, 2025 | 3.50 | 3.52 | 3.45 | 3.50 | 3.50 | 1.74% | 6,963 |
| Sep 26, 2025 | 3.41 | 3.44 | 3.37 | 3.44 | 3.44 | -1.15% | 3,223 |
| Sep 25, 2025 | 3.54 | 3.57 | 3.39 | 3.48 | 3.48 | -2.25% | 6,320 |
| Sep 24, 2025 | 3.47 | 3.56 | 3.40 | 3.56 | 3.56 | 1.42% | 9,801 |
| Sep 23, 2025 | 3.48 | 3.53 | 3.37 | 3.51 | 3.51 | 0.57% | 12,845 |
| Sep 22, 2025 | 3.40 | 3.49 | 3.30 | 3.49 | 3.49 | 3.25% | 33,714 |
| Sep 19, 2025 | 3.25 | 3.38 | 3.24 | 3.38 | 3.38 | 4.00% | 27,676 |
| Sep 18, 2025 | 3.19 | 3.29 | 3.19 | 3.25 | 3.25 | 1.88% | 10,056 |
| Sep 17, 2025 | 3.20 | 3.31 | 3.08 | 3.19 | 3.19 | -0.31% | 15,700 |
| Sep 16, 2025 | 3.15 | 3.24 | 3.13 | 3.20 | 3.20 | -0.31% | 10,221 |
| Sep 15, 2025 | 3.23 | 3.31 | 3.12 | 3.21 | 3.21 | -3.60% | 24,340 |
| Sep 12, 2025 | 3.32 | 3.47 | 3.30 | 3.33 | 3.33 | -2.63% | 7,624 |
| Sep 11, 2025 | 3.22 | 3.49 | 3.22 | 3.42 | 3.42 | 6.54% | 35,598 |
| Sep 10, 2025 | 3.13 | 3.28 | 3.09 | 3.21 | 3.21 | 2.56% | 22,817 |
| Sep 9, 2025 | 3.20 | 3.29 | 3.10 | 3.13 | 3.13 | -1.57% | 8,975 |
| Sep 8, 2025 | 3.20 | 3.30 | 3.08 | 3.18 | 3.18 | -0.63% | 22,766 |
| Sep 5, 2025 | 3.20 | 3.24 | 3.03 | 3.20 | 3.20 | -2.74% | 24,809 |
| Sep 4, 2025 | 3.37 | 3.37 | 3.23 | 3.29 | 3.29 | -4.08% | 8,272 |
| Sep 3, 2025 | 3.14 | 3.43 | 3.14 | 3.43 | 3.43 | 3.00% | 15,536 |
| Sep 2, 2025 | 3.00 | 3.34 | 2.98 | 3.33 | 3.33 | -2.92% | 27,573 |
| Aug 29, 2025 | 3.29 | 3.43 | 3.24 | 3.43 | 3.43 | 2.08% | 11,433 |
| Aug 28, 2025 | 3.30 | 3.46 | 3.30 | 3.36 | 3.36 | -0.88% | 6,724 |
| Aug 27, 2025 | 3.50 | 3.50 | 3.36 | 3.39 | 3.39 | -2.87% | 6,230 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.37 | 3.49 | 3.49 | -0.85% | 9,861 |
| Aug 25, 2025 | 3.36 | 3.59 | 3.32 | 3.52 | 3.52 | 4.76% | 11,677 |
| Aug 22, 2025 | 3.38 | 3.47 | 3.29 | 3.36 | 3.36 | -4.00% | 4,598 |
| Aug 21, 2025 | 3.46 | 3.57 | 3.29 | 3.50 | 3.50 | 0.86% | 7,971 |
| Aug 20, 2025 | 3.43 | 3.54 | 3.41 | 3.47 | 3.47 | 1.46% | 23,063 |
| Aug 19, 2025 | 3.46 | 3.59 | 3.31 | 3.42 | 3.42 | 0.29% | 19,408 |
| Aug 18, 2025 | 3.31 | 3.58 | 3.30 | 3.41 | 3.41 | 0.29% | 13,508 |
| Aug 15, 2025 | 3.36 | 3.43 | 3.30 | 3.40 | 3.40 | -0.87% | 6,019 |
| Aug 14, 2025 | 3.43 | 3.52 | 3.32 | 3.43 | 3.43 | -5.25% | 17,077 |
| Aug 13, 2025 | 3.60 | 3.75 | 3.50 | 3.62 | 3.62 | 1.97% | 29,583 |
| Aug 12, 2025 | 3.19 | 3.63 | 3.17 | 3.55 | 3.55 | 12.88% | 125,049 |
| Aug 11, 2025 | 3.25 | 3.25 | 3.04 | 3.15 | 3.15 | -3.53% | 21,183 |
| Aug 8, 2025 | 3.17 | 3.38 | 3.17 | 3.26 | 3.26 | 1.24% | 15,348 |
| Aug 7, 2025 | 3.44 | 3.45 | 3.19 | 3.22 | 3.22 | -9.80% | 35,096 |
| Aug 6, 2025 | 3.58 | 3.58 | 3.32 | 3.57 | 3.57 | -2.99% | 56,785 |
| Aug 5, 2025 | 3.83 | 3.83 | 3.56 | 3.68 | 3.68 | -2.90% | 21,640 |
| Aug 4, 2025 | 3.61 | 3.81 | 3.61 | 3.79 | 3.79 | 3.27% | 60,677 |
| Aug 1, 2025 | 3.82 | 3.85 | 3.57 | 3.67 | 3.67 | -5.90% | 45,377 |
| Jul 31, 2025 | 3.99 | 4.00 | 3.83 | 3.90 | 3.90 | -4.41% | 16,937 |
| Jul 30, 2025 | 3.98 | 4.10 | 3.86 | 4.08 | 4.08 | 0.49% | 28,161 |
| Jul 29, 2025 | 4.39 | 4.39 | 3.94 | 4.06 | 4.06 | -5.36% | 44,980 |
| Jul 28, 2025 | 4.27 | 4.38 | 4.23 | 4.29 | 4.29 | -2.05% | 23,855 |
| Jul 25, 2025 | 4.28 | 4.39 | 4.26 | 4.38 | 4.38 | 1.15% | 28,435 |
| Jul 24, 2025 | 4.41 | 4.45 | 4.22 | 4.33 | 4.33 | -0.92% | 33,838 |
| Jul 23, 2025 | 4.28 | 4.50 | 4.06 | 4.37 | 4.37 | 1.86% | 81,898 |
| Jul 22, 2025 | 4.16 | 4.37 | 3.95 | 4.29 | 4.29 | 1.18% | 78,823 |
| Jul 21, 2025 | 4.21 | 4.48 | 4.05 | 4.24 | 4.24 | 3.41% | 91,163 |
| Jul 18, 2025 | 3.96 | 4.13 | 3.92 | 4.10 | 4.10 | 2.50% | 86,664 |
| Jul 17, 2025 | 3.95 | 4.06 | 3.87 | 4.00 | 4.00 | 1.27% | 58,097 |