Skip to main content
SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
0.540
-0.007 (-1.30%)
At close: Apr 28, 2026, 4:00 PM EDT
0.523
-0.017 (-3.17%)
After-hours: Apr 28, 2026, 4:51 PM EDT

SOBR Safe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.540.560.520.54--1.32%41,240
Apr 27, 20260.530.550.530.550.551.37%60,699
Apr 24, 20260.550.550.520.540.54-1.26%68,914
Apr 23, 20260.540.550.520.550.55-1.23%128,028
Apr 22, 20260.550.560.500.550.55-0.91%229,893
Apr 21, 20260.550.580.540.560.56-7.99%423,217
Apr 20, 20260.600.610.560.610.61-1.30%5,492,009
Apr 17, 20260.620.700.590.620.62-22.00%3,960,566
Apr 16, 20260.700.850.680.790.7910.40%230,546
Apr 15, 20260.550.730.550.710.7121.46%179,670
Apr 14, 20260.520.590.520.590.5913.49%170,617
Apr 13, 20260.540.550.510.520.52-0.38%38,262
Apr 10, 20260.540.550.520.520.52-3.86%91,883
Apr 9, 20260.560.620.540.540.54-3.43%356,913
Apr 8, 20260.560.600.560.560.560.88%28,077
Apr 7, 20260.560.570.540.560.560.96%50,239
Apr 6, 20260.550.590.550.550.550.55%33,720
Apr 2, 20260.520.570.510.550.55-2.32%52,452
Apr 1, 20260.520.570.520.560.5611.78%71,177
Mar 31, 20260.540.540.480.500.50-4.61%157,188
Mar 30, 20260.680.680.480.530.53-23.99%474,999
Mar 27, 20260.780.790.580.690.69-13.63%477,549
Mar 26, 20260.800.850.790.800.80-5.78%44,097
Mar 25, 20260.800.850.770.850.859.89%129,416
Mar 24, 20260.790.820.770.770.77-7.68%62,473
Mar 23, 20260.840.840.800.840.84-2.11%53,840
Mar 20, 20260.850.860.790.860.863.85%55,134
Mar 19, 20260.960.960.800.820.82-14.68%139,748
Mar 18, 20260.891.000.890.960.961.68%137,365
Mar 17, 20260.830.990.820.950.9511.92%231,703
Mar 16, 20260.850.940.790.850.850.07%144,516
Mar 13, 20260.871.030.770.850.85-2.36%440,538
Mar 12, 20260.800.900.770.870.877.07%68,163
Mar 11, 20260.770.890.770.810.816.93%326,938
Mar 10, 20260.730.780.710.760.763.82%43,504
Mar 9, 20260.720.750.700.730.730.70%30,255
Mar 6, 20260.740.750.720.730.73-3.33%36,011
Mar 5, 20260.700.770.690.750.754.40%137,339
Mar 4, 20260.700.750.670.720.722.78%124,448
Mar 3, 20260.710.760.690.700.70-4.31%115,744
Mar 2, 20260.710.740.690.730.73-0.48%127,873
Feb 27, 20260.800.800.730.730.73-10.27%148,709
Feb 26, 20260.840.840.750.820.820.99%218,707
Feb 25, 20260.740.860.720.810.818.00%524,194
Feb 24, 20260.760.770.740.750.751.93%96,903
Feb 23, 20260.760.760.660.740.74-4.06%268,908
Feb 20, 20260.820.820.760.770.77-4.73%63,291
Feb 19, 20260.820.820.770.810.812.42%57,134
Feb 18, 20260.830.880.770.790.792.09%391,256
Feb 17, 20260.800.830.750.770.77-1.56%83,898
Feb 13, 20260.780.830.770.780.78-2.29%55,235
Feb 12, 20260.850.850.790.800.80-4.43%67,861
Feb 11, 20260.880.900.820.840.84-4.13%57,809
Feb 10, 20260.890.910.850.870.87-0.34%50,870
Feb 9, 20260.870.900.840.880.880.71%103,885
Feb 6, 20260.851.020.830.870.870.05%513,065
Feb 5, 20260.920.920.850.870.87-4.41%112,151
Feb 4, 20261.001.030.900.910.91-9.89%177,880
Feb 3, 20261.271.271.001.011.01-24.06%584,903
Feb 2, 20261.291.481.241.331.333.10%576,308
Jan 30, 20261.171.321.131.291.298.40%211,003
Jan 29, 20261.241.251.181.191.19-6.30%114,280
Jan 28, 20261.301.311.211.271.27-3.05%129,335
Jan 27, 20261.401.421.231.311.31-8.39%255,435
Jan 26, 20261.511.571.371.431.43-5.30%184,908
Jan 23, 20261.691.711.481.511.51-10.12%235,074
Jan 22, 20261.922.171.581.681.68-21.13%968,851
Jan 21, 20262.002.161.942.132.134.41%383,510
Jan 20, 20261.902.221.832.042.046.25%152,148
Jan 16, 20261.831.921.781.921.922.67%85,865
Jan 15, 20261.781.871.751.871.872.75%54,397
Jan 14, 20261.691.821.691.821.825.81%54,732
Jan 13, 20261.651.731.611.721.723.61%95,440
Jan 12, 20261.791.811.611.661.66-6.21%84,458
Jan 9, 20262.092.221.721.771.77-15.31%153,727
Jan 8, 20262.132.262.092.092.09-5.00%130,141
Jan 7, 20262.212.282.092.202.20-2.65%124,550
Jan 6, 20262.172.402.132.262.266.10%248,376
Jan 5, 20262.082.192.082.132.131.43%166,192
Jan 2, 20262.112.212.052.102.10-1.87%311,130
Dec 31, 20252.212.342.132.142.140.94%394,577
Dec 30, 20252.242.562.102.122.12-10.92%1,141,081
Dec 29, 20252.152.442.152.382.388.18%1,606,702
Dec 26, 20252.162.302.012.202.20-7.17%2,862,105
Dec 24, 20251.942.951.942.372.3782.31%143,192,051
Dec 23, 20251.371.381.291.301.30-2.99%1,011,201
Dec 22, 20251.341.431.341.341.340.75%26,151
Dec 19, 20251.411.421.331.331.33-3.62%17,204
Dec 18, 20251.421.451.381.381.38-2.13%14,858
Dec 17, 20251.461.481.411.411.41-2.08%17,881
Dec 16, 20251.401.491.401.441.44-4.00%19,073
Dec 15, 20251.751.761.481.501.50-16.67%33,102
Dec 12, 20251.831.841.701.801.80-3.23%16,581
Dec 11, 20251.831.901.731.861.86-2.11%57,751
Dec 10, 20251.841.961.791.901.90-3.06%19,022
Dec 9, 20251.992.031.931.961.96-3.45%39,974
Dec 8, 20252.022.121.952.032.031.50%101,478
Dec 5, 20251.522.171.522.002.0031.58%772,861
Dec 4, 20251.501.531.501.521.522.01%11,111
Dec 3, 20251.441.501.431.491.49-1.32%11,687