Dark

SOBR
SOBR Safe, Inc. Common Stock
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

3.42USD+1.786%(+0.06)11,433

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-3.36)0

After-hours

Aug 29, 2025 4:02:30 PM EDT

3.45USD+0.877%(+0.03)1,300

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	3.2900	3.4300	3.2400	3.4300	+2.083%	11,433	0.000%
2025-08-28	3.3018	3.4600	3.3000	3.3600	-0.885%	6,724	+2.083%
2025-08-27	3.5000	3.5000	3.3600	3.3900	-2.865%	6,230	+1.180%
2025-08-26	3.5000	3.5000	3.3660	3.4900	-0.852%	9,861	-1.719%
2025-08-25	3.3600	3.5900	3.3200	3.5200	+4.762%	11,677	-2.557%
2025-08-22	3.3800	3.4700	3.2900	3.3600	-4.000%	4,598	+2.083%
2025-08-21	3.4600	3.5666	3.2900	3.5000	+0.865%	7,971	-2.000%
2025-08-20	3.4300	3.5400	3.4046	3.4700	+1.462%	23,063	-1.153%
2025-08-19	3.4550	3.5900	3.3100	3.4200	+0.293%	19,408	+0.292%
2025-08-18	3.3100	3.5800	3.3000	3.4100	+0.294%	13,508	+0.587%
2025-08-15	3.3600	3.4300	3.3000	3.4000	-0.875%	6,019	+0.882%
2025-08-14	3.4291	3.5200	3.3200	3.4300	-5.249%	17,077	0.000%
2025-08-13	3.6000	3.7500	3.5010	3.6200	+1.972%	29,583	-5.249%
2025-08-12	3.1900	3.6300	3.1700	3.5500	+12.878%	125,049	-3.380%
2025-08-11	3.2500	3.2500	3.0400	3.1450	-3.528%	21,183	+9.062%
2025-08-08	3.1700	3.3775	3.1700	3.2600	+1.242%	15,348	+5.215%
2025-08-07	3.4400	3.4500	3.1900	3.2200	-9.804%	35,096	+6.522%
2025-08-06	3.5800	3.5800	3.3200	3.5700	-2.989%	56,785	-3.922%
2025-08-05	3.8300	3.8300	3.5600	3.6800	-2.902%	21,640	-6.793%
2025-08-04	3.6100	3.8100	3.6100	3.7900	+3.270%	60,677	-9.499%
2025-08-01	3.8150	3.8504	3.5700	3.6700	-5.897%	45,377	-6.540%
2025-07-31	3.9900	3.9964	3.8265	3.9000	-4.412%	16,937	-12.051%
2025-07-30	3.9800	4.0995	3.8600	4.0800	+0.493%	28,161	-15.931%
2025-07-29	4.3900	4.3900	3.9400	4.0600	-5.361%	44,980	-15.517%
2025-07-28	4.2700	4.3799	4.2312	4.2900	-2.055%	23,855	-20.047%
2025-07-25	4.2800	4.3900	4.2567	4.3800	+1.155%	28,435	-21.689%
2025-07-24	4.4100	4.4500	4.2200	4.3300	-0.915%	33,838	-20.785%
2025-07-23	4.2800	4.5000	4.0600	4.3700	+1.865%	81,898	-21.510%
2025-07-22	4.1600	4.3700	3.9500	4.2900	+1.179%	78,823	-20.047%
2025-07-21	4.2100	4.4800	4.0479	4.2400	+3.415%	91,163	-19.104%
2025-07-18	3.9600	4.1300	3.9161	4.1000	+2.500%	86,664	-16.341%
2025-07-17	3.9500	4.0600	3.8701	4.0000	+1.266%	58,097	-14.250%
2025-07-16	4.0900	4.1494	3.8100	3.9500	-7.494%	184,632	-13.165%
2025-07-15	4.2600	4.3999	4.0200	4.2700	-1.613%	97,588	-19.672%
2025-07-14	4.8000	4.8000	4.3000	4.3400	-8.245%	172,161	-20.968%
2025-07-11	4.2300	5.2800	4.2200	4.7300	+8.362%	571,629	-27.484%
2025-07-10	4.1300	4.7150	3.7400	4.3650	-7.911%	740,546	-21.420%
2025-07-09	4.8400	5.2900	4.1023	4.7400	+40.653%	25,941,067	-27.637%
2025-07-08	2.8156	3.4900	2.8156	3.3700	+19.929%	8,567,152	+1.780%
2025-07-07	3.0100	3.0200	2.6700	2.8100	-5.387%	49,096	+22.064%
2025-07-03	3.0000	3.1069	2.9700	2.9700	+0.338%	13,519	+15.488%
2025-07-02	3.1550	3.1550	2.9100	2.9600	-6.918%	38,895	+15.878%
2025-07-01	2.9500	3.2400	2.9500	3.1800	+10.035%	63,461	+7.862%
2025-06-30	2.8200	2.9800	2.8106	2.8900	+1.761%	20,076	+18.685%
2025-06-27	2.9000	2.9000	2.7453	2.8400	+0.709%	19,734	+20.775%
2025-06-26	2.8600	2.8800	2.7200	2.8200	+0.714%	21,596	+21.631%
2025-06-25	2.9600	2.9999	2.7750	2.8000	-4.110%	24,171	+22.500%
2025-06-24	2.9504	3.0000	2.8500	2.9200	-0.680%	14,440	+17.466%
2025-06-23	2.9500	3.0311	2.8150	2.9400	-2.326%	34,516	+16.667%
2025-06-20	3.3500	3.3691	3.0100	3.0100	-10.149%	23,233	+13.953%
2025-06-18	3.2819	3.3500	3.1425	3.3500	+1.824%	30,532	+2.388%
2025-06-17	3.3397	3.3900	3.0600	3.2900	+3.459%	22,740	+4.255%
2025-06-16	3.1500	3.3800	3.0358	3.1800	-0.313%	25,346	+7.862%
2025-06-13	3.3300	3.3400	3.0500	3.1900	-7.536%	14,842	+7.524%
2025-06-12	3.6000	3.6488	3.4001	3.4500	-1.989%	15,339	-0.580%
2025-06-11	3.5200	3.5740	3.4400	3.5200	-3.297%	18,377	-2.557%
2025-06-10	3.8200	3.8200	3.6150	3.6400	-3.448%	23,866	-5.769%
2025-06-09	3.6900	3.8300	3.5508	3.7700	+2.725%	53,944	-9.019%
2025-06-06	3.6000	3.6800	3.4750	3.6700	+3.090%	29,339	-6.540%
2025-06-05	3.3400	3.5900	3.3150	3.5600	+5.325%	51,898	-3.652%
2025-06-04	3.3200	3.6400	3.2900	3.3800	+1.502%	98,576	+1.479%
2025-06-03	3.1300	3.3300	3.1163	3.3300	+6.051%	32,097	+3.003%
2025-06-02	3.0300	3.3700	3.0050	3.1400	+0.641%	91,742	+9.236%
2025-05-30	2.9500	3.1200	2.9100	3.1200	-4.000%	54,387	+9.936%
2025-05-29	3.3200	3.3200	3.1357	3.2500	+2.201%	38,103	+5.538%
2025-05-28	3.0800	3.2500	3.0612	3.1800	+1.597%	60,890	+7.862%
2025-05-27	2.9500	3.2200	2.8800	3.1300	+2.961%	109,924	+9.585%
2025-05-23	3.1100	3.4999	2.9900	3.0400	+4.110%	522,629	+12.829%
2025-05-22	3.0200	3.0300	2.8000	2.9200	-2.990%	2,365,162	+17.466%
2025-05-21	3.0900	3.2350	2.9101	3.0100	-5.047%	26,734	+13.953%
2025-05-20	3.0900	3.2923	3.0300	3.1700	+1.603%	32,071	+8.202%
2025-05-19	3.0600	3.1275	2.9850	3.1200	-0.637%	23,116	+9.936%
2025-05-16	3.1800	3.3000	3.0500	3.1400	-0.317%	17,871	+9.236%
2025-05-15	3.2000	3.2000	3.0460	3.1500	-4.545%	19,171	+8.889%
2025-05-14	3.2800	3.3000	3.1801	3.3000	-2.222%	29,169	+3.939%
2025-05-13	3.4200	3.5100	3.2900	3.3750	-1.890%	26,832	+1.630%
2025-05-12	3.3800	3.4821	3.1800	3.4400	+4.242%	39,257	-0.291%
2025-05-09	3.3700	3.4352	3.2233	3.3000	-2.941%	16,545	+3.939%
2025-05-08	2.9600	3.4400	2.9600	3.4000	+15.646%	48,868	+0.882%
2025-05-07	3.3600	3.3600	2.9000	2.9400	-14.783%	67,734	+16.667%
2025-05-06	3.4800	3.5700	3.2900	3.4500	-1.429%	40,752	-0.580%
2025-05-05	3.5000	3.6500	3.5000	3.5000	-3.846%	19,485	-2.000%
2025-05-02	3.6300	3.8400	3.5655	3.6400	-0.274%	33,134	-5.769%
2025-05-01	3.2900	3.7900	3.2900	3.6500	+9.118%	72,824	-6.027%
2025-04-30	3.3000	3.4500	3.1500	3.3450	+1.364%	71,438	+2.541%
2025-04-29	3.2900	3.3900	3.2000	3.3000	-0.602%	28,750	+3.939%
2025-04-28	3.6000	3.8199	3.2806	3.3200	-7.778%	62,031	+3.313%
2025-04-25	3.3800	3.7000	3.1600	3.6000	+6.195%	92,800	-4.722%
2025-04-24	3.2501	3.4400	3.2000	3.3900	+4.308%	33,923	+1.180%
2025-04-23	3.3000	3.4000	2.9300	3.2500	-1.515%	58,711	+5.538%
2025-04-22	3.1500	3.3600	3.0000	3.3000	+3.448%	137,407	+3.939%
2025-04-21	3.4300	3.5541	3.0000	3.1900	-10.393%	88,619	+7.524%
2025-04-17	3.8400	3.8500	3.3300	3.5600	-7.292%	77,043	-3.652%
2025-04-16	4.2400	4.2750	3.7350	3.8400	-8.789%	55,510	-10.677%
2025-04-15	4.3700	4.4650	4.0300	4.2100	-8.279%	99,607	-18.527%
2025-04-14	4.5800	4.7000	4.2750	4.5900	+1.101%	92,479	-25.272%
2025-04-11	5.0300	5.1000	4.5117	4.5400	-11.155%	104,891	-24.449%
2025-04-10	4.8600	5.8000	4.8500	5.1100	+2.817%	237,866	-32.877%
2025-04-09	4.6300	5.6500	4.5097	4.9700	-2.740%	403,155	-30.986%
2025-04-08	5.6400	7.7000	4.7201	5.1100	+4.499%	6,878,233	-32.877%
2025-04-07	3.8500	5.4000	3.7900	4.8900	-0.811%	1,396,185	-29.857%
2025-04-04	3.2100	6.8000	3.0500	4.9300	+42.034%	1,275,545	-30.426%
2025-04-03	3.7950	4.0496	3.3500	3.4710	-19.279%	90,883	-1.181%
2025-04-02	4.5100	5.8000	2.4100	4.3000	-8.511%	454,845	-20.233%
2025-04-01	4.8350	4.8980	4.3070	4.7000	+0.449%	43,290	-27.021%
2025-03-31	4.7000	4.7450	4.5580	4.6790	-2.277%	26,219	-26.694%
2025-03-28	5.1890	5.2000	4.5610	4.7880	-7.478%	35,725	-28.363%
2025-03-27	5.6060	5.7050	5.0240	5.1750	-7.589%	52,836	-33.720%
2025-03-26	5.7780	5.8760	5.5020	5.6000	-4.988%	18,683	-38.750%
2025-03-25	6.0990	6.0990	5.4000	5.8940	-4.628%	51,883	-41.805%
2025-03-24	6.4280	6.5000	6.0000	6.1800	-3.377%	54,526	-44.498%
2025-03-21	5.7000	6.4500	5.6000	6.3960	+14.850%	85,130	-46.373%
2025-03-20	5.7100	5.9980	5.4160	5.5690	-2.247%	32,913	-38.409%
2025-03-19	5.5890	6.0860	5.5000	5.6970	+0.123%	42,603	-39.793%
2025-03-18	6.0000	6.0000	5.5500	5.6900	-6.260%	58,486	-39.719%
2025-03-17	6.4000	6.5820	6.0000	6.0700	-4.470%	36,831	-43.493%
2025-03-14	6.1000	6.8980	5.8220	6.3540	+4.352%	35,359	-46.018%
2025-03-13	6.4000	6.4000	5.8000	6.0890	-3.502%	36,620	-43.669%
2025-03-12	6.5000	6.6700	6.2010	6.3100	-4.984%	46,065	-45.642%
2025-03-11	5.8000	8.1090	5.8000	6.6410	+13.833%	228,484	-48.351%
2025-03-10	6.5600	6.6990	5.5850	5.8340	-11.067%	97,566	-41.207%
2025-03-07	6.5550	8.2000	6.4550	6.5600	-2.075%	153,094	-47.713%
2025-03-06	6.8000	9.6000	6.0510	6.6990	+0.510%	929,136	-48.798%
2025-03-05	4.6010	7.7500	4.5050	6.6650	+42.384%	1,067,045	-48.537%
2025-03-04	5.1000	5.2000	4.0400	4.6810	-16.693%	233,251	-26.725%
2025-03-03	7.6000	7.7000	4.3000	5.6190	-26.066%	286,990	-38.957%
2025-02-28	7.8500	7.9000	7.1000	7.6000	-8.423%	183,016	-54.868%
2025-02-27	8.8000	8.8870	8.0490	8.2990	-5.187%	119,157	-58.670%
2025-02-26	9.2000	9.4000	8.5000	8.7530	-3.813%	168,409	-60.813%
2025-02-25	9.8000	10.0000	8.7010	9.1000	-11.650%	287,778	-62.308%
2025-02-24	10.8000	10.9000	9.5250	10.3000	-8.036%	292,315	-66.699%
2025-02-21	11.1000	11.6000	10.2000	11.2000	+9.804%	559,726	-69.375%
2025-02-20	11.3000	11.9000	10.1000	10.2000	-2.857%	1,334,953	-66.373%
2025-02-19	9.7900	10.5000	8.6000	10.5000	0.000%	631,684	-67.333%
2025-02-18	13.1000	14.2000	10.0000	10.5000	0.000%	3,722,107	-67.333%
2025-02-14	9.5000	11.2000	8.8880	10.5000	+22.520%	771,311	-67.333%
2025-02-13	8.4990	8.7610	8.4000	8.5700	-0.326%	58,436	-59.977%
2025-02-12	8.7770	8.8950	8.4000	8.5980	-0.716%	44,476	-60.107%
2025-02-11	8.6350	8.9970	8.6010	8.6600	-2.301%	52,837	-60.393%
2025-02-10	8.4000	9.4850	8.3520	8.8640	+5.273%	121,330	-61.304%
2025-02-07	8.8000	8.9990	8.2930	8.4200	-5.393%	67,436	-59.264%
2025-02-06	9.1000	9.3730	8.7100	8.9000	-1.122%	73,601	-61.461%
2025-02-05	9.0000	9.2940	8.8000	9.0010	-1.961%	41,429	-61.893%
2025-02-04	9.0000	9.8000	8.9020	9.1810	-2.330%	117,455	-62.640%
2025-02-03	8.9000	9.7000	8.7000	9.4000	-1.053%	119,480	-63.511%
2025-01-31	10.1000	10.1000	9.4480	9.5000	-5.941%	57,753	-63.895%
2025-01-30	9.4220	10.5000	9.4220	10.1000	+5.649%	177,038	-66.040%
2025-01-29	9.2020	11.2000	8.9000	9.5600	+7.416%	494,600	-64.121%
2025-01-28	9.1700	9.2570	8.6060	8.9000	-3.628%	65,595	-61.461%
2025-01-27	9.6000	9.7980	9.0000	9.2350	-7.093%	127,208	-62.859%
2025-01-24	9.6000	11.7000	9.2000	9.9400	+2.474%	520,875	-65.493%
2025-01-23	9.4000	10.1000	9.2990	9.7000	-6.731%	149,188	-64.639%
2025-01-22	8.4180	11.0000	8.4000	10.4000	+18.182%	495,022	-67.019%
2025-01-21	8.8000	9.2000	8.1500	8.8000	-6.383%	160,001	-61.023%
2025-01-17	9.4980	9.9990	8.8000	9.4000	-9.615%	338,757	-63.511%
2025-01-16	11.4000	12.5000	9.6000	10.4000	+16.854%	5,447,478	-67.019%
2025-01-15	8.2020	9.9570	8.2020	8.9000	+7.879%	594,142	-61.461%
2025-01-14	8.2000	8.6990	8.0000	8.2500	-0.061%	45,272	-58.424%
2025-01-13	8.8920	9.0000	7.9000	8.2550	-12.181%	144,849	-58.449%
2025-01-10	9.8000	10.0000	9.1310	9.4000	-6.931%	108,554	-63.511%
2025-01-08	10.6000	10.7000	9.8020	10.1000	-6.481%	125,723	-66.040%
2025-01-07	10.3000	11.6000	9.8090	10.8000	+11.237%	179,189	-68.241%
2025-01-06	10.8000	10.8000	9.1500	9.7090	-10.102%	189,581	-64.672%
2025-01-03	11.2000	11.5000	10.2000	10.8000	-6.897%	132,136	-68.241%
2025-01-02	11.0000	12.4000	11.0000	11.6000	0.000%	231,683	-70.431%
2024-12-31	12.1000	12.1500	9.1020	11.6000	-4.132%	351,037	-70.431%
2024-12-30	13.3000	13.9000	11.8000	12.1000	-2.419%	391,925	-71.653%
2024-12-27	12.8000	14.3000	11.3000	12.4000	+2.479%	611,226	-72.339%
2024-12-26	11.2000	14.5000	9.8000	12.1000	+27.368%	2,182,330	-71.653%
2024-12-24	10.3000	10.3000	9.0020	9.5000	-7.767%	137,493	-63.895%
2024-12-23	9.8810	10.9000	9.6000	10.3000	+7.292%	164,998	-66.699%
2024-12-20	10.9000	11.5000	9.2910	9.6000	-12.727%	267,519	-64.271%
2024-12-19	10.3000	22.0000	9.2000	11.0000	+22.222%	2,577,323	-68.818%
2024-12-18	9.3000	10.8000	8.8000	9.0000	-10.000%	815,916	-61.889%
2024-12-17	11.2000	11.2000	8.6010	10.0000	-13.043%	230,404	-65.700%
2024-12-16	11.8000	14.7000	9.9000	11.5000	-67.787%	558,325	-70.174%
2024-12-13	39.6000	41.1630	35.6000	35.7000	-11.194%	2,737	-90.392%
2024-12-12	42.0000	42.0000	39.6000	40.2000	-3.597%	3,389	-91.468%
2024-12-11	44.5000	44.5000	41.7000	41.7000	-6.292%	2,057	-91.775%
2024-12-10	50.3000	50.4000	43.4000	44.5000	-11.178%	2,702	-92.292%
2024-12-09	51.0000	51.4000	47.7670	50.1000	-0.595%	890	-93.154%
2024-12-06	50.0000	52.0000	47.6510	50.4000	+0.199%	1,271	-93.194%
2024-12-05	53.8000	55.9500	49.0000	50.3000	-10.179%	4,546	-93.181%
2024-12-04	55.0000	57.0000	54.4840	56.0000	+2.004%	716	-93.875%
2024-12-03	55.5000	56.8000	53.7500	54.9000	+1.667%	2,916	-93.752%
2024-12-02	50.9000	58.0000	48.9000	54.0000	+1.887%	8,487	-93.648%
2024-11-29	53.0000	53.3000	52.2000	53.0000	-0.749%	1,747	-93.528%
2024-11-27	51.9000	54.0000	49.4010	53.4000	+4.094%	2,667	-93.577%
2024-11-26	51.0000	52.0000	50.6500	51.3000	+1.183%	1,003	-93.314%
2024-11-25	43.5000	54.1000	42.1000	50.7000	+17.361%	11,463	-93.235%
2024-11-22	40.0000	44.9000	40.0000	43.2000	+9.091%	4,300	-92.060%
2024-11-21	40.5000	40.9990	39.3400	39.6000	-5.263%	2,306	-91.338%
2024-11-20	49.8000	49.8000	40.0000	41.8000	-3.687%	5,190	-91.794%
2024-11-19	40.0000	43.9000	38.7000	43.4000	+8.229%	8,951	-92.097%
2024-11-18	41.2000	42.4000	40.0010	40.1000	-4.524%	6,806	-91.446%
2024-11-15	43.1000	46.5000	41.3000	42.0000	-8.696%	15,257	-91.833%
2024-11-14	47.4000	47.9990	44.1000	46.0000	-2.954%	5,256	-92.543%
2024-11-13	48.6000	50.4000	44.2790	47.4000	-4.628%	7,148	-92.764%
2024-11-12	47.2000	51.7400	45.2000	49.7000	+2.053%	5,162	-93.099%
2024-11-11	49.4000	51.7500	46.5450	48.7000	-1.616%	6,439	-92.957%
2024-11-08	51.8000	56.7000	45.2500	49.5000	-7.477%	4,833	-93.071%
2024-11-07	62.0000	69.3920	52.4960	53.5000	-7.279%	15,501	-93.589%
2024-11-06	52.8000	62.3500	51.0590	57.7000	+7.050%	14,995	-94.055%
2024-11-05	50.9000	55.5000	48.4000	53.9000	+9.776%	7,619	-93.636%
2024-11-04	53.8000	54.7760	47.7000	49.1000	-8.396%	10,662	-93.014%
2024-11-01	58.9000	61.0810	51.7000	53.6000	-7.586%	3,228	-93.601%
2024-10-31	57.9000	60.0990	57.1000	58.0000	-1.695%	4,017	-94.086%
2024-10-30	63.4000	66.5000	58.6000	59.0000	-6.940%	5,282	-94.186%
2024-10-29	60.4000	64.8000	60.0000	63.4000	+8.007%	7,622	-94.590%
2024-10-28	69.9000	72.8000	58.1000	58.7000	-17.090%	11,401	-94.157%
2024-10-25	80.6000	81.5000	70.0010	70.8000	-11.500%	9,947	-95.155%
2024-10-24	96.2000	98.1400	75.0000	80.0000	-19.920%	20,554	-95.713%
2024-10-23	93.8000	103.6000	93.3000	99.9000	0.000%	12,238	-96.567%
2024-10-22	103.5000	108.0000	91.2000	99.9000	+11.000%	142,486	-96.567%
2024-10-21	101.1000	104.7000	83.7000	90.0000	-12.281%	31,566	-96.189%
2024-10-18	151.0000	193.5000	94.5000	102.6000	+29.057%	640,528	-96.657%
2024-10-17	75.1000	82.4000	71.7000	79.5000	+0.379%	109,997	-95.686%
2024-10-16	76.9000	80.8000	75.6010	79.2000	+4.901%	7,895	-95.669%
2024-10-15	65.1000	78.4000	61.0000	75.5000	+11.193%	7,110	-95.457%
2024-10-14	65.4000	71.8200	65.4000	67.9000	+3.664%	2,437	-94.948%
2024-10-11	67.3000	72.0000	62.6010	65.5000	-4.935%	4,638	-94.763%
2024-10-10	67.8000	73.1430	60.0000	68.9000	-4.438%	11,430	-95.022%
2024-10-09	65.2000	86.1000	65.1010	72.1000	+4.797%	63,236	-95.243%
2024-10-08	80.9000	94.0000	63.2990	68.8000	-31.881%	97,357	-95.015%
2024-10-07	38.0000	124.3000	38.0000	101.0000	+165.789%	1,593,344	-96.604%
2024-10-04	38.8000	75.0000	37.0000	38.0000	-13.636%	107,093	-90.974%
2024-10-03	58.3000	62.3130	39.3500	44.0000	-31.249%	15,808	-92.205%
2024-10-02	61.5000	69.9000	54.0000	63.9990	-13.163%	19,811	-94.641%
2024-10-01	65.8900	74.4700	60.8300	73.7000	+15.120%	9,951	-95.346%
2024-09-30	88.0000	93.5000	60.6100	64.0200	-29.024%	9,756	-94.642%
2024-09-27	90.7500	96.3600	88.5500	90.2000	-3.188%	525	-96.197%
2024-09-26	94.6000	97.5700	90.8600	93.1700	-3.421%	1,032	-96.319%
2024-09-25	99.0000	99.0000	93.7200	96.4700	-4.984%	211	-96.444%
2024-09-24	101.2000	103.4000	93.5000	101.5300	-0.753%	535	-96.622%
2024-09-23	89.2100	103.7300	89.1000	102.3000	+4.848%	903	-96.647%
2024-09-20	105.8200	142.4500	88.1100	97.5700	-6.925%	13,234	-96.485%
2024-09-19	105.4900	109.7800	103.4000	104.8300	+2.473%	462	-96.728%
2024-09-18	109.1200	115.5000	99.0000	102.3000	-9.709%	681	-96.647%
2024-09-17	111.1000	116.6000	105.8200	113.3000	+6.736%	400	-96.973%
2024-09-16	118.3600	118.6900	105.6000	106.1500	-7.744%	207	-96.769%
2024-09-13	115.5000	121.0000	110.1100	115.0600	-10.060%	842	-97.019%
2024-09-12	122.1000	129.6900	120.3290	127.9300	+2.829%	744	-97.319%
2024-09-11	121.0000	129.8000	112.8600	124.4100	+6.397%	821	-97.243%
2024-09-10	112.0900	117.1500	104.5000	116.9300	+7.374%	634	-97.067%
2024-09-09	117.4800	117.4800	99.2200	108.9000	-3.696%	422	-96.850%
2024-09-06	118.8000	119.2400	110.0000	113.0800	-3.202%	293	-96.967%
2024-09-05	120.7800	120.7800	115.5000	116.8200	-2.747%	212	-97.064%
2024-09-04	113.9600	123.2000	111.3200	120.1200	+2.247%	408	-97.145%
2024-09-03	116.6000	121.9900	110.0000	117.4800	+0.094%	551	-97.080%
2024-08-30	116.6000	117.7000	110.0000	117.3700	-1.112%	567	-97.078%
2024-08-29	113.3000	118.8000	113.3000	118.6900	-0.093%	440	-97.110%
2024-08-28	121.0000	126.3900	115.6100	118.8000	-3.829%	737	-97.113%
2024-08-27	122.8700	129.8000	115.5000	123.5300	+2.745%	1,304	-97.223%
2024-08-26	126.1700	126.1700	117.9200	120.2300	-0.907%	658	-97.147%
2024-08-23	119.5700	129.8000	119.5700	121.3300	-7.930%	3,792	-97.173%
2024-08-22	133.3200	137.9400	126.8300	131.7800	-4.083%	326	-97.397%
2024-08-21	128.1500	149.9300	113.9600	137.3900	+10.044%	1,222	-97.503%
2024-08-20	131.1200	132.0000	123.8600	124.8500	-4.622%	529	-97.253%
2024-08-19	131.6700	133.9800	123.2000	130.9000	+2.586%	517	-97.380%
2024-08-16	119.9000	132.0000	111.2100	127.6000	+9.434%	951	-97.312%
2024-08-15	120.5600	124.1900	112.6400	116.6000	-6.195%	964	-97.058%
2024-08-14	139.7000	139.7000	116.7100	124.3000	-7.529%	796	-97.241%
2024-08-13	143.0000	148.3900	133.8700	134.4200	-3.628%	539	-97.448%
2024-08-12	139.5900	140.4700	133.3200	139.4800	+3.764%	204	-97.541%
2024-08-09	141.5700	153.6700	133.2100	134.4200	-7.913%	621	-97.448%
2024-08-08	135.3000	148.5000	133.1000	145.9700	+7.536%	591	-97.650%
2024-08-07	137.7200	141.7900	132.0000	135.7400	-1.359%	176	-97.473%
2024-08-06	127.0500	142.6700	127.0500	137.6100	+8.783%	569	-97.507%
2024-08-05	138.7100	138.7100	116.6000	126.5000	-4.801%	874	-97.289%
2024-08-02	149.0500	153.6700	128.0400	132.8800	-10.849%	996	-97.419%
2024-08-01	155.1000	159.3900	148.5000	149.0500	-5.903%	731	-97.699%
2024-07-31	158.2900	164.4500	148.5000	158.4000	+2.055%	973	-97.835%
2024-07-30	158.9500	163.5700	152.9000	155.2100	-5.302%	384	-97.790%
2024-07-29	166.9800	168.0800	155.1000	163.9000	-4.548%	686	-97.907%
2024-07-26	175.1200	179.3000	170.5000	171.7100	-2.862%	448	-98.002%
2024-07-25	174.4600	180.4000	165.0000	176.7700	+2.422%	664	-98.060%
2024-07-24	167.9700	187.0000	165.2200	172.5900	+3.770%	1,007	-98.013%
2024-07-23	166.8700	171.9300	160.6000	166.3200	-3.325%	653	-97.938%
2024-07-22	167.2000	185.9000	156.3100	172.0400	+2.895%	2,716	-98.006%
2024-07-19	180.4000	180.4000	156.8600	167.2000	-5.000%	1,032	-97.949%
2024-07-18	188.7600	190.3000	171.6000	176.0000	-5.381%	972	-98.051%
2024-07-17	167.0900	193.6000	167.0900	186.0100	+9.026%	2,961	-98.156%
2024-07-16	177.1000	179.3000	167.4200	170.6100	-6.566%	628	-97.990%
2024-07-15	176.0000	182.6000	171.7100	182.6000	-4.762%	1,030	-98.122%
2024-07-12	176.0000	195.4590	165.1100	191.7300	+12.962%	2,470	-98.211%
2024-07-11	160.6000	181.5000	160.6000	169.7300	+3.004%	2,066	-97.979%
2024-07-10	166.6500	169.4000	159.0600	164.7800	-0.067%	1,030	-97.918%
2024-07-09	160.0500	164.8900	154.6600	164.8900	-0.067%	821	-97.920%
2024-07-08	163.3500	167.2000	157.9600	165.0000	+0.134%	1,109	-97.921%
2024-07-05	156.3100	168.6300	156.3100	164.7800	+5.567%	1,213	-97.918%
2024-07-03	162.2500	162.6900	151.8000	156.0900	-2.474%	830	-97.803%
2024-07-02	165.0000	170.5000	152.0200	160.0500	-3.000%	1,989	-97.857%
2024-07-01	167.5300	187.0000	159.6100	165.0000	+2.180%	2,273	-97.921%
2024-06-28	148.5000	177.1000	148.5000	161.4800	-3.421%	3,416	-97.876%
2024-06-27	146.3000	263.8900	143.0000	167.2000	+9.353%	59,728	-97.949%
2024-06-26	160.6000	165.0000	140.8000	152.9000	-7.333%	3,236	-97.757%
2024-06-25	178.5300	182.4900	159.5000	165.0000	-12.791%	4,558	-97.921%
2024-06-24	224.2900	227.7000	177.6500	189.2000	-2.605%	16,536	-98.187%
2024-06-21	210.1000	228.0300	194.2600	194.2600	-10.943%	1,098	-98.234%
2024-06-20	237.6000	238.3700	200.7500	218.1300	-3.691%	1,136	-98.428%
2024-06-18	213.0700	229.3500	200.4200	226.4900	+3.780%	1,373	-98.486%
2024-06-17	229.4600	245.7400	209.2200	218.2400	-10.791%	1,497	-98.428%
2024-06-14	256.1900	286.0000	224.1800	244.6400	-0.448%	1,490	-98.598%
2024-06-13	283.5800	283.5800	231.3300	245.7400	-10.425%	1,695	-98.604%
2024-06-12	277.2000	281.1600	257.5100	274.3400	-3.744%	1,368	-98.750%
2024-06-11	297.2200	299.4200	264.0000	285.0100	-7.728%	1,265	-98.797%
2024-06-10	332.8600	338.9100	291.5000	308.8800	-9.419%	1,547	-98.890%
2024-06-07	352.0000	362.7800	316.9100	341.0000	-3.727%	2,236	-98.994%
2024-06-06	374.2200	396.0000	341.2200	354.2000	-2.098%	4,594	-99.032%
2024-06-05	381.2600	423.3900	338.1400	361.7900	-28.500%	10,039	-99.052%
2024-06-04	497.6400	814.0000	475.2000	506.0000	+74.573%	243,683	-99.322%
2024-06-03	330.9900	336.6000	277.9700	289.8500	-17.502%	2,028	-98.817%
2024-05-31	395.0100	415.1400	320.1000	351.3400	-13.652%	3,687	-99.024%
2024-05-30	315.7000	696.7400	315.7000	406.8900	+21.678%	105,193	-99.157%
2024-05-29	316.2500	398.8600	309.7600	334.4000	-28.420%	8,259	-98.974%
2024-05-28	248.6000	879.4500	245.3000	467.1700	+88.756%	119,124	-99.266%
2024-05-24	255.2000	263.8900	243.1000	247.5000	+1.810%	85	-98.614%
2024-05-23	263.8900	264.0000	242.0000	243.1000	+2.791%	42	-98.589%
2024-05-22	260.2600	275.7700	229.2400	236.5000	-6.522%	172	-98.550%
2024-05-21	256.3000	266.9700	243.2100	253.0000	+3.510%	72	-98.644%
2024-05-20	275.0000	297.0000	243.1000	244.4200	-7.801%	169	-98.597%
2024-05-17	311.9600	315.3040	243.1000	265.1000	-10.774%	113	-98.706%
2024-05-16	272.5800	318.8900	272.5800	297.1100	+8.999%	90	-98.846%
2024-05-15	285.5600	304.3700	251.7900	272.5800	+5.943%	195	-98.742%
2024-05-14	242.0000	274.5600	236.3900	257.2900	+1.563%	40	-98.667%
2024-05-13	258.5000	264.0000	232.2100	253.3300	-0.561%	21	-98.646%
2024-05-10	258.5000	258.5000	243.6500	254.7600	+0.390%	33	-98.654%
2024-05-09	258.4450	263.7800	242.0000	253.7700	+0.087%	78	-98.648%
2024-05-08	264.0000	266.5300	249.7550	253.5500	-4.357%	77	-98.647%
2024-05-07	275.0000	280.5000	264.0000	265.1000	-0.331%	88	-98.706%
2024-05-06	275.0000	296.7800	264.0000	265.9800	-5.547%	73	-98.710%
2024-05-03	302.5000	308.0000	275.0000	281.6000	-11.694%	175	-98.782%
2024-05-02	333.3000	335.5000	308.0000	318.8900	-0.034%	51	-98.924%
2024-05-01	315.4800	328.6800	280.5000	319.0000	-3.333%	105	-98.925%
2024-04-30	320.1000	351.7800	320.1000	330.0000	-2.407%	33	-98.961%
2024-04-29	333.3000	338.6900	300.7400	338.1400	+8.737%	60	-98.986%
2024-04-26	308.0000	313.5000	289.5200	310.9700	-2.517%	42	-98.897%
2024-04-25	324.5000	339.9000	308.0000	319.0000	-4.005%	24	-98.925%
2024-04-24	286.0000	384.7800	264.8800	332.3100	+16.912%	152	-98.968%
2024-04-23	306.9000	306.9000	253.5500	284.2400	+2.134%	213	-98.793%
2024-04-22	312.4000	312.4000	277.0900	278.3000	-2.842%	37	-98.768%
2024-04-19	286.0000	327.8000	286.0000	286.4400	+1.758%	73	-98.803%
2024-04-18	295.9000	322.1350	276.8700	281.4900	+2.196%	63	-98.781%
2024-04-17	277.0900	372.8120	275.0000	275.4400	-0.576%	130	-98.755%
2024-04-16	334.9500	334.9500	258.5000	277.0350	-16.689%	218	-98.762%
2024-04-15	374.2200	379.5000	330.0000	332.5300	-8.946%	73	-98.969%
2024-04-12	385.0000	418.0000	363.0000	365.2000	-5.143%	89	-99.061%
2024-04-11	397.1000	415.8000	379.5000	385.0000	-2.778%	86	-99.109%
2024-04-10	390.5000	407.0000	363.0000	396.0000	-0.277%	82	-99.134%
2024-04-09	363.0000	407.0000	353.2100	397.1000	+9.394%	132	-99.136%
2024-04-08	353.1000	374.1100	353.1000	363.0000	+0.426%	95	-99.055%
2024-04-05	341.0000	370.1500	330.1100	361.4600	+5.422%	66	-99.051%
2024-04-04	361.4600	361.4600	336.8200	342.8700	-0.701%	41	-99.000%
2024-04-03	343.4200	349.0300	330.0000	345.2900	-0.412%	109	-99.007%
2024-04-02	352.0000	362.8900	315.7000	346.7200	-1.562%	288	-99.011%
2024-04-01	462.0000	462.0000	315.4800	352.2200	-21.902%	647	-99.026%
2024-03-28	489.5000	516.4500	440.8800	451.0000	-18.000%	226	-99.239%
2024-03-27	471.5700	594.0000	440.0000	550.0000	+16.632%	926	-99.376%
2024-03-26	486.4200	495.0000	452.1000	471.5700	-4.308%	40	-99.273%
2024-03-25	452.1000	495.0000	423.8300	492.8000	+11.721%	153	-99.304%
2024-03-22	463.4300	484.0000	440.9900	441.1000	-4.751%	59	-99.222%
2024-03-21	484.0000	484.0000	440.3300	463.1000	+0.238%	37	-99.259%
2024-03-20	450.6700	484.0000	440.1100	462.0000	+5.000%	40	-99.258%
2024-03-19	440.0000	477.5540	440.0000	440.0000	-9.297%	147	-99.220%
2024-03-18	538.3400	538.3400	473.3300	485.1000	-2.217%	75	-99.293%
2024-03-15	510.4000	550.0000	485.3200	496.1000	-3.011%	70	-99.309%
2024-03-14	564.3000	564.3000	495.0000	511.5000	-10.954%	86	-99.329%
2024-03-13	572.0000	616.0000	572.0000	574.4200	+0.423%	78	-99.403%
2024-03-12	607.2000	660.0000	561.1100	572.0000	-8.708%	180	-99.400%
2024-03-11	659.4500	681.8900	626.5600	626.5600	-1.793%	68	-99.453%

.dark-mode .Rp4tGB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rp4tGB{ color: #333333; background-color: white; border: 2px solid #333333; }SOBRSOBR Safe, Inc. Common Stockstock NASDAQ

SOBR
SOBR Safe, Inc. Common Stock
stock NASDAQ