Dark

SOBR
SOBR Safe, Inc. Common Stock
stock NASDAQ

At Close

Jan 16, 2026 3:59:30 PM EST

1.92USD+2.674%(+0.05)85,865

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 16, 2026 9:06:30 AM EST

1.82USD-2.674%(-0.05)300

After-hours

Jan 16, 2026 4:53:30 PM EST

1.82USD-5.089%(-0.10)1,450

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-16	1.8300	1.9200	1.7800	1.9200	+2.674%	85,865	0.000%
2026-01-15	1.7800	1.8700	1.7482	1.8700	+2.747%	54,397	+2.674%
2026-01-14	1.6900	1.8200	1.6900	1.8200	+5.814%	54,732	+5.495%
2026-01-13	1.6500	1.7300	1.6100	1.7200	+3.614%	95,420	+11.628%
2026-01-12	1.7900	1.8079	1.6100	1.6600	-6.215%	84,458	+15.663%
2026-01-09	2.0900	2.2200	1.7200	1.7700	-15.311%	153,546	+8.475%
2026-01-08	2.1300	2.2600	2.0900	2.0900	-5.000%	130,141	-8.134%
2026-01-07	2.2100	2.2830	2.0900	2.2000	-2.655%	124,550	-12.727%
2026-01-06	2.1700	2.4000	2.1300	2.2600	+6.103%	248,376	-15.044%
2026-01-05	2.0800	2.1900	2.0800	2.1300	+1.429%	166,192	-9.859%
2026-01-02	2.1100	2.2100	2.0500	2.1000	-1.869%	311,130	-8.571%
2025-12-31	2.2100	2.3399	2.1300	2.1400	+0.943%	394,577	-10.280%
2025-12-30	2.2400	2.5600	2.1000	2.1200	-10.924%	1,141,081	-9.434%
2025-12-29	2.1500	2.4400	2.1500	2.3800	+8.182%	1,606,702	-19.328%
2025-12-26	2.1600	2.3000	2.0100	2.2000	-7.173%	2,862,105	-12.727%
2025-12-24	1.9400	2.9500	1.9400	2.3700	+82.308%	143,182,491	-18.987%
2025-12-23	1.3704	1.3800	1.2900	1.3000	-2.985%	1,011,201	+47.692%
2025-12-22	1.3400	1.4300	1.3400	1.3400	+0.752%	26,151	+43.284%
2025-12-19	1.4100	1.4200	1.3300	1.3300	-3.623%	17,204	+44.361%
2025-12-18	1.4200	1.4500	1.3800	1.3800	-2.128%	14,858	+39.130%
2025-12-17	1.4550	1.4800	1.4100	1.4100	-2.083%	17,881	+36.170%
2025-12-16	1.4000	1.4899	1.4000	1.4400	-3.994%	19,073	+33.333%
2025-12-15	1.7500	1.7559	1.4784	1.4999	-16.672%	33,102	+28.009%
2025-12-12	1.8300	1.8430	1.7000	1.8000	-3.226%	16,581	+6.667%
2025-12-11	1.8300	1.8999	1.7300	1.8600	-2.105%	57,751	+3.226%
2025-12-10	1.8399	1.9627	1.7901	1.9000	-3.061%	19,022	+1.053%
2025-12-09	1.9900	2.0299	1.9300	1.9600	-3.448%	39,974	-2.041%
2025-12-08	2.0200	2.1200	1.9480	2.0300	+1.500%	101,478	-5.419%
2025-12-05	1.5200	2.1657	1.5200	2.0000	+31.579%	772,461	-4.000%
2025-12-04	1.5000	1.5300	1.5000	1.5200	+2.013%	11,111	+26.316%
2025-12-03	1.4400	1.5000	1.4300	1.4900	-1.325%	11,687	+28.859%
2025-12-02	1.4600	1.5100	1.4600	1.5100	+1.342%	5,093	+27.152%
2025-12-01	1.5800	1.5948	1.4630	1.4900	-5.096%	36,679	+28.859%
2025-11-28	1.6059	1.6402	1.5600	1.5700	+1.290%	16,285	+22.293%
2025-11-26	1.4400	1.6300	1.4300	1.5500	+8.392%	42,511	+23.871%
2025-11-25	1.4100	1.4700	1.4100	1.4300	+1.418%	41,271	+34.266%
2025-11-24	1.9300	1.9600	1.2700	1.4100	-26.943%	143,578	+36.170%
2025-11-21	1.9200	1.9686	1.8801	1.9300	+3.763%	14,090	-0.518%
2025-11-20	2.0200	2.1000	1.8025	1.8600	-7.463%	25,766	+3.226%
2025-11-19	2.0800	2.1700	2.0000	2.0100	-6.075%	26,839	-4.478%
2025-11-18	2.1800	2.2600	2.0600	2.1400	-4.464%	15,421	-10.280%
2025-11-17	2.3700	2.4500	2.2300	2.2400	-8.571%	9,376	-14.286%
2025-11-14	2.5600	2.5600	2.4150	2.4500	-2.390%	12,590	-21.633%
2025-11-13	2.8300	2.8908	2.4600	2.5100	-13.746%	38,558	-23.506%
2025-11-12	2.8200	2.9100	2.7000	2.9100	+5.818%	64,881	-34.021%
2025-11-11	2.7300	2.9200	2.6400	2.7500	+2.977%	22,742	-30.182%
2025-11-10	2.6900	2.8600	2.6480	2.6705	-0.725%	41,130	-28.103%
2025-11-07	2.8400	2.8400	2.6100	2.6900	-4.947%	29,576	-28.625%
2025-11-06	2.9600	3.0356	2.8000	2.8300	-4.392%	14,566	-32.155%
2025-11-05	3.0200	3.0400	2.9000	2.9600	-4.207%	13,015	-35.135%
2025-11-04	3.1100	3.1410	3.0000	3.0900	-0.646%	9,697	-37.864%
2025-11-03	3.2060	3.2060	3.0200	3.1101	-4.009%	8,935	-38.266%
2025-10-31	3.2000	3.2503	3.1100	3.2400	-1.220%	11,300	-40.741%
2025-10-30	3.3519	3.3525	3.2000	3.2800	-4.094%	10,021	-41.463%
2025-10-29	3.4323	3.4900	3.3700	3.4200	-2.841%	9,213	-43.860%
2025-10-28	3.5100	3.5680	3.4308	3.5200	+1.441%	7,856	-45.455%
2025-10-27	3.5700	3.7300	3.3800	3.4700	-2.801%	63,732	-44.669%
2025-10-24	3.2871	3.7300	3.2000	3.5700	+6.726%	69,500	-46.218%
2025-10-23	3.2000	3.3530	3.1000	3.3450	+2.923%	27,147	-42.601%
2025-10-22	3.3500	3.3500	3.2000	3.2500	-3.274%	20,232	-40.923%
2025-10-21	3.4300	3.4300	3.2100	3.3600	-2.609%	4,757	-42.857%
2025-10-20	3.2700	3.4650	3.2116	3.4500	+3.604%	29,806	-44.348%
2025-10-17	3.4700	3.4700	3.2700	3.3300	-4.585%	9,074	-42.342%
2025-10-16	3.7200	3.7300	3.4350	3.4900	-3.857%	25,244	-44.986%
2025-10-15	3.4000	3.7500	3.4000	3.6300	+7.080%	39,885	-47.107%
2025-10-14	3.4600	3.6300	3.2800	3.3900	-8.130%	53,214	-43.363%
2025-10-13	3.3900	3.8200	3.3300	3.6900	-4.651%	927,928	-47.967%
2025-10-10	3.7500	3.9700	3.1000	3.8700	+1.575%	231,781	-50.388%
2025-10-09	3.2900	3.9500	3.2000	3.8100	+15.805%	134,859	-49.606%
2025-10-08	3.3000	3.3140	3.2570	3.2900	-0.303%	8,297	-41.641%
2025-10-07	3.2700	3.3500	3.2106	3.3000	+0.917%	21,732	-41.818%
2025-10-06	3.2600	3.3100	3.1800	3.2700	+0.307%	22,054	-41.284%
2025-10-03	3.4200	3.4200	3.2300	3.2600	-5.507%	16,013	-41.104%
2025-10-02	3.4900	3.5350	3.3200	3.4500	-1.146%	13,299	-44.348%
2025-10-01	3.4500	3.4900	3.3209	3.4900	0.000%	10,556	-44.986%
2025-09-30	3.4600	3.4900	3.4563	3.4900	-0.286%	4,599	-44.986%
2025-09-29	3.5000	3.5200	3.4500	3.5000	+1.744%	6,963	-45.143%
2025-09-26	3.4100	3.4400	3.3684	3.4400	-1.149%	3,223	-44.186%
2025-09-25	3.5400	3.5700	3.3900	3.4800	-2.247%	6,320	-44.828%
2025-09-24	3.4700	3.5600	3.4000	3.5600	+1.425%	9,801	-46.067%
2025-09-23	3.4800	3.5299	3.3700	3.5100	+0.573%	12,845	-45.299%
2025-09-22	3.4000	3.4900	3.3000	3.4900	+3.254%	33,714	-44.986%
2025-09-19	3.2500	3.3800	3.2350	3.3800	+4.000%	27,676	-43.195%
2025-09-18	3.1900	3.2900	3.1900	3.2500	+1.881%	10,056	-40.923%
2025-09-17	3.2000	3.3128	3.0801	3.1900	-0.313%	15,700	-39.812%
2025-09-16	3.1500	3.2415	3.1302	3.2000	-0.312%	10,221	-40.000%
2025-09-15	3.2336	3.3100	3.1225	3.2100	-3.604%	24,340	-40.187%
2025-09-12	3.3150	3.4700	3.3000	3.3300	-2.632%	7,624	-42.342%
2025-09-11	3.2200	3.4900	3.2200	3.4200	+6.542%	35,598	-43.860%
2025-09-10	3.1300	3.2800	3.0900	3.2100	+2.556%	22,817	-40.187%
2025-09-09	3.2000	3.2900	3.1030	3.1300	-1.572%	8,975	-38.658%
2025-09-08	3.2000	3.3000	3.0800	3.1800	-0.625%	22,766	-39.623%
2025-09-05	3.2000	3.2407	3.0300	3.2000	-2.736%	24,809	-40.000%
2025-09-04	3.3700	3.3700	3.2300	3.2900	-4.082%	8,272	-41.641%
2025-09-03	3.1400	3.4300	3.1400	3.4300	+3.003%	15,536	-44.023%
2025-09-02	3.0000	3.3400	2.9800	3.3300	-2.915%	27,573	-42.342%
2025-08-29	3.2900	3.4300	3.2400	3.4300	+2.083%	11,433	-44.023%
2025-08-28	3.3018	3.4600	3.3000	3.3600	-0.885%	6,724	-42.857%
2025-08-27	3.5000	3.5000	3.3600	3.3900	-2.865%	6,230	-43.363%
2025-08-26	3.5000	3.5000	3.3660	3.4900	-0.852%	9,861	-44.986%
2025-08-25	3.3600	3.5900	3.3200	3.5200	+4.762%	11,677	-45.455%
2025-08-22	3.3800	3.4700	3.2900	3.3600	-4.000%	4,598	-42.857%
2025-08-21	3.4600	3.5666	3.2900	3.5000	+0.865%	7,971	-45.143%
2025-08-20	3.4300	3.5400	3.4046	3.4700	+1.462%	23,063	-44.669%
2025-08-19	3.4550	3.5900	3.3100	3.4200	+0.293%	19,408	-43.860%
2025-08-18	3.3100	3.5800	3.3000	3.4100	+0.294%	13,508	-43.695%
2025-08-15	3.3600	3.4300	3.3000	3.4000	-0.875%	6,019	-43.529%
2025-08-14	3.4291	3.5200	3.3200	3.4300	-5.249%	17,077	-44.023%
2025-08-13	3.6000	3.7500	3.5010	3.6200	+1.972%	29,583	-46.961%
2025-08-12	3.1900	3.6300	3.1700	3.5500	+12.878%	125,049	-45.915%
2025-08-11	3.2500	3.2500	3.0400	3.1450	-3.528%	21,183	-38.951%
2025-08-08	3.1700	3.3775	3.1700	3.2600	+1.242%	15,348	-41.104%
2025-08-07	3.4400	3.4500	3.1900	3.2200	-9.804%	35,096	-40.373%
2025-08-06	3.5800	3.5800	3.3200	3.5700	-2.989%	56,785	-46.218%
2025-08-05	3.8300	3.8300	3.5600	3.6800	-2.902%	21,640	-47.826%
2025-08-04	3.6100	3.8100	3.6100	3.7900	+3.270%	60,677	-49.340%
2025-08-01	3.8150	3.8504	3.5700	3.6700	-5.897%	45,377	-47.684%
2025-07-31	3.9900	3.9964	3.8265	3.9000	-4.412%	16,937	-50.769%
2025-07-30	3.9800	4.0995	3.8600	4.0800	+0.493%	28,161	-52.941%
2025-07-29	4.3900	4.3900	3.9400	4.0600	-5.361%	44,980	-52.709%
2025-07-28	4.2700	4.3799	4.2312	4.2900	-2.055%	23,855	-55.245%
2025-07-25	4.2800	4.3900	4.2567	4.3800	+1.155%	28,435	-56.164%
2025-07-24	4.4100	4.4500	4.2200	4.3300	-0.915%	33,838	-55.658%
2025-07-23	4.2800	4.5000	4.0600	4.3700	+1.865%	81,898	-56.064%
2025-07-22	4.1600	4.3700	3.9500	4.2900	+1.179%	78,823	-55.245%
2025-07-21	4.2100	4.4800	4.0479	4.2400	+3.415%	91,163	-54.717%
2025-07-18	3.9600	4.1300	3.9161	4.1000	+2.500%	86,664	-53.171%
2025-07-17	3.9500	4.0600	3.8701	4.0000	+1.266%	58,097	-52.000%
2025-07-16	4.0900	4.1494	3.8100	3.9500	-7.494%	184,632	-51.392%
2025-07-15	4.2600	4.3999	4.0200	4.2700	-1.613%	97,588	-55.035%
2025-07-14	4.8000	4.8000	4.3000	4.3400	-8.245%	172,161	-55.760%
2025-07-11	4.2300	5.2800	4.2200	4.7300	+8.362%	571,629	-59.408%
2025-07-10	4.1300	4.7150	3.7400	4.3650	-7.911%	740,546	-56.014%
2025-07-09	4.8400	5.2900	4.1023	4.7400	+40.653%	25,941,067	-59.494%
2025-07-08	2.8156	3.4900	2.8156	3.3700	+19.929%	8,567,152	-43.027%
2025-07-07	3.0100	3.0200	2.6700	2.8100	-5.387%	49,096	-31.673%
2025-07-03	3.0000	3.1069	2.9700	2.9700	+0.338%	13,519	-35.354%
2025-07-02	3.1550	3.1550	2.9100	2.9600	-6.918%	38,895	-35.135%
2025-07-01	2.9500	3.2400	2.9500	3.1800	+10.035%	63,461	-39.623%
2025-06-30	2.8200	2.9800	2.8106	2.8900	+1.761%	20,076	-33.564%
2025-06-27	2.9000	2.9000	2.7453	2.8400	+0.709%	19,734	-32.394%
2025-06-26	2.8600	2.8800	2.7200	2.8200	+0.714%	21,596	-31.915%
2025-06-25	2.9600	2.9999	2.7750	2.8000	-4.110%	24,171	-31.429%
2025-06-24	2.9504	3.0000	2.8500	2.9200	-0.680%	14,440	-34.247%
2025-06-23	2.9500	3.0311	2.8150	2.9400	-2.326%	34,516	-34.694%
2025-06-20	3.3500	3.3691	3.0100	3.0100	-10.149%	23,233	-36.213%
2025-06-18	3.2819	3.3500	3.1425	3.3500	+1.824%	30,532	-42.687%
2025-06-17	3.3397	3.3900	3.0600	3.2900	+3.459%	22,740	-41.641%
2025-06-16	3.1500	3.3800	3.0358	3.1800	-0.313%	25,346	-39.623%
2025-06-13	3.3300	3.3400	3.0500	3.1900	-7.536%	14,842	-39.812%
2025-06-12	3.6000	3.6488	3.4001	3.4500	-1.989%	15,339	-44.348%
2025-06-11	3.5200	3.5740	3.4400	3.5200	-3.297%	18,377	-45.455%
2025-06-10	3.8200	3.8200	3.6150	3.6400	-3.448%	23,866	-47.253%
2025-06-09	3.6900	3.8300	3.5508	3.7700	+2.725%	53,944	-49.072%
2025-06-06	3.6000	3.6800	3.4750	3.6700	+3.090%	29,339	-47.684%
2025-06-05	3.3400	3.5900	3.3150	3.5600	+5.325%	51,898	-46.067%
2025-06-04	3.3200	3.6400	3.2900	3.3800	+1.502%	98,576	-43.195%
2025-06-03	3.1300	3.3300	3.1163	3.3300	+6.051%	32,097	-42.342%
2025-06-02	3.0300	3.3700	3.0050	3.1400	+0.641%	91,742	-38.854%
2025-05-30	2.9500	3.1200	2.9100	3.1200	-4.000%	54,387	-38.462%
2025-05-29	3.3200	3.3200	3.1357	3.2500	+2.201%	38,103	-40.923%
2025-05-28	3.0800	3.2500	3.0612	3.1800	+1.597%	60,890	-39.623%
2025-05-27	2.9500	3.2200	2.8800	3.1300	+2.961%	109,924	-38.658%
2025-05-23	3.1100	3.4999	2.9900	3.0400	+4.110%	522,629	-36.842%
2025-05-22	3.0200	3.0300	2.8000	2.9200	-2.990%	2,365,162	-34.247%
2025-05-21	3.0900	3.2350	2.9101	3.0100	-5.047%	26,734	-36.213%
2025-05-20	3.0900	3.2923	3.0300	3.1700	+1.603%	32,071	-39.432%
2025-05-19	3.0600	3.1275	2.9850	3.1200	-0.637%	23,116	-38.462%
2025-05-16	3.1800	3.3000	3.0500	3.1400	-0.317%	17,871	-38.854%
2025-05-15	3.2000	3.2000	3.0460	3.1500	-4.545%	19,171	-39.048%
2025-05-14	3.2800	3.3000	3.1801	3.3000	-2.222%	29,169	-41.818%
2025-05-13	3.4200	3.5100	3.2900	3.3750	-1.890%	26,832	-43.111%
2025-05-12	3.3800	3.4821	3.1800	3.4400	+4.242%	39,257	-44.186%
2025-05-09	3.3700	3.4352	3.2233	3.3000	-2.941%	16,545	-41.818%
2025-05-08	2.9600	3.4400	2.9600	3.4000	+15.646%	48,868	-43.529%
2025-05-07	3.3600	3.3600	2.9000	2.9400	-14.783%	67,734	-34.694%
2025-05-06	3.4800	3.5700	3.2900	3.4500	-1.429%	40,752	-44.348%
2025-05-05	3.5000	3.6500	3.5000	3.5000	-3.846%	19,485	-45.143%
2025-05-02	3.6300	3.8400	3.5655	3.6400	-0.274%	33,134	-47.253%
2025-05-01	3.2900	3.7900	3.2900	3.6500	+9.118%	72,824	-47.397%
2025-04-30	3.3000	3.4500	3.1500	3.3450	+1.364%	71,438	-42.601%
2025-04-29	3.2900	3.3900	3.2000	3.3000	-0.602%	28,750	-41.818%
2025-04-28	3.6000	3.8199	3.2806	3.3200	-7.778%	62,031	-42.169%
2025-04-25	3.3800	3.7000	3.1600	3.6000	+6.195%	92,800	-46.667%
2025-04-24	3.2501	3.4400	3.2000	3.3900	+4.308%	33,923	-43.363%
2025-04-23	3.3000	3.4000	2.9300	3.2500	-1.515%	58,711	-40.923%
2025-04-22	3.1500	3.3600	3.0000	3.3000	+3.448%	137,407	-41.818%
2025-04-21	3.4300	3.5541	3.0000	3.1900	-10.393%	88,619	-39.812%
2025-04-17	3.8400	3.8500	3.3300	3.5600	-7.292%	77,043	-46.067%
2025-04-16	4.2400	4.2750	3.7350	3.8400	-8.789%	55,510	-50.000%
2025-04-15	4.3700	4.4650	4.0300	4.2100	-8.279%	99,607	-54.394%
2025-04-14	4.5800	4.7000	4.2750	4.5900	+1.101%	92,479	-58.170%
2025-04-11	5.0300	5.1000	4.5117	4.5400	-11.155%	104,891	-57.709%
2025-04-10	4.8600	5.8000	4.8500	5.1100	+2.817%	237,866	-62.427%
2025-04-09	4.6300	5.6500	4.5097	4.9700	-2.740%	403,155	-61.368%
2025-04-08	5.6400	7.7000	4.7201	5.1100	+4.499%	6,878,233	-62.427%
2025-04-07	3.8500	5.4000	3.7900	4.8900	-0.811%	1,396,185	-60.736%
2025-04-04	3.2100	6.8000	3.0500	4.9300	+42.034%	1,275,545	-61.055%
2025-04-03	3.7950	4.0496	3.3500	3.4710	-19.279%	90,883	-44.685%
2025-04-02	4.5100	5.8000	2.4100	4.3000	-8.511%	454,845	-55.349%
2025-04-01	4.8350	4.8980	4.3070	4.7000	+0.449%	43,290	-59.149%
2025-03-31	4.7000	4.7450	4.5580	4.6790	-2.277%	26,219	-58.966%
2025-03-28	5.1890	5.2000	4.5610	4.7880	-7.478%	35,725	-59.900%
2025-03-27	5.6060	5.7050	5.0240	5.1750	-7.589%	52,836	-62.899%
2025-03-26	5.7780	5.8760	5.5020	5.6000	-4.988%	18,683	-65.714%
2025-03-25	6.0990	6.0990	5.4000	5.8940	-4.628%	51,883	-67.424%
2025-03-24	6.4280	6.5000	6.0000	6.1800	-3.377%	54,526	-68.932%
2025-03-21	5.7000	6.4500	5.6000	6.3960	+14.850%	85,130	-69.981%
2025-03-20	5.7100	5.9980	5.4160	5.5690	-2.247%	32,913	-65.523%
2025-03-19	5.5890	6.0860	5.5000	5.6970	+0.123%	42,603	-66.298%
2025-03-18	6.0000	6.0000	5.5500	5.6900	-6.260%	58,486	-66.257%
2025-03-17	6.4000	6.5820	6.0000	6.0700	-4.470%	36,831	-68.369%
2025-03-14	6.1000	6.8980	5.8220	6.3540	+4.352%	35,359	-69.783%
2025-03-13	6.4000	6.4000	5.8000	6.0890	-3.502%	36,620	-68.468%
2025-03-12	6.5000	6.6700	6.2010	6.3100	-4.984%	46,065	-69.572%
2025-03-11	5.8000	8.1090	5.8000	6.6410	+13.833%	228,484	-71.089%
2025-03-10	6.5600	6.6990	5.5850	5.8340	-11.067%	97,566	-67.089%
2025-03-07	6.5550	8.2000	6.4550	6.5600	-2.075%	153,094	-70.732%
2025-03-06	6.8000	9.6000	6.0510	6.6990	+0.510%	929,136	-71.339%
2025-03-05	4.6010	7.7500	4.5050	6.6650	+42.384%	1,067,045	-71.193%
2025-03-04	5.1000	5.2000	4.0400	4.6810	-16.693%	233,251	-58.983%
2025-03-03	7.6000	7.7000	4.3000	5.6190	-26.066%	286,990	-65.830%
2025-02-28	7.8500	7.9000	7.1000	7.6000	-8.423%	183,016	-74.737%
2025-02-27	8.8000	8.8870	8.0490	8.2990	-5.187%	119,157	-76.865%
2025-02-26	9.2000	9.4000	8.5000	8.7530	-3.813%	168,409	-78.065%
2025-02-25	9.8000	10.0000	8.7010	9.1000	-11.650%	287,778	-78.901%
2025-02-24	10.8000	10.9000	9.5250	10.3000	-8.036%	292,315	-81.359%
2025-02-21	11.1000	11.6000	10.2000	11.2000	+9.804%	559,726	-82.857%
2025-02-20	11.3000	11.9000	10.1000	10.2000	-2.857%	1,334,953	-81.176%
2025-02-19	9.7900	10.5000	8.6000	10.5000	0.000%	631,684	-81.714%
2025-02-18	13.1000	14.2000	10.0000	10.5000	0.000%	3,722,107	-81.714%
2025-02-14	9.5000	11.2000	8.8880	10.5000	+22.520%	771,311	-81.714%
2025-02-13	8.4990	8.7610	8.4000	8.5700	-0.326%	58,436	-77.596%
2025-02-12	8.7770	8.8950	8.4000	8.5980	-0.716%	44,476	-77.669%
2025-02-11	8.6350	8.9970	8.6010	8.6600	-2.301%	52,837	-77.829%
2025-02-10	8.4000	9.4850	8.3520	8.8640	+5.273%	121,330	-78.339%
2025-02-07	8.8000	8.9990	8.2930	8.4200	-5.393%	67,436	-77.197%
2025-02-06	9.1000	9.3730	8.7100	8.9000	-1.122%	73,601	-78.427%
2025-02-05	9.0000	9.2940	8.8000	9.0010	-1.961%	41,429	-78.669%
2025-02-04	9.0000	9.8000	8.9020	9.1810	-2.330%	117,455	-79.087%
2025-02-03	8.9000	9.7000	8.7000	9.4000	-1.053%	119,480	-79.574%
2025-01-31	10.1000	10.1000	9.4480	9.5000	-5.941%	57,753	-79.789%
2025-01-30	9.4220	10.5000	9.4220	10.1000	+5.649%	177,038	-80.990%
2025-01-29	9.2020	11.2000	8.9000	9.5600	+7.416%	494,600	-79.916%
2025-01-28	9.1700	9.2570	8.6060	8.9000	-3.628%	65,595	-78.427%
2025-01-27	9.6000	9.7980	9.0000	9.2350	-7.093%	127,208	-79.210%
2025-01-24	9.6000	11.7000	9.2000	9.9400	+2.474%	520,875	-80.684%
2025-01-23	9.4000	10.1000	9.2990	9.7000	-6.731%	149,188	-80.206%
2025-01-22	8.4180	11.0000	8.4000	10.4000	+18.182%	495,022	-81.538%
2025-01-21	8.8000	9.2000	8.1500	8.8000	-6.383%	160,001	-78.182%
2025-01-17	9.4980	9.9990	8.8000	9.4000	-9.615%	338,757	-79.574%
2025-01-16	11.4000	12.5000	9.6000	10.4000	+16.854%	5,447,478	-81.538%
2025-01-15	8.2020	9.9570	8.2020	8.9000	+7.879%	594,142	-78.427%
2025-01-14	8.2000	8.6990	8.0000	8.2500	-0.061%	45,272	-76.727%
2025-01-13	8.8920	9.0000	7.9000	8.2550	-12.181%	144,849	-76.741%
2025-01-10	9.8000	10.0000	9.1310	9.4000	-6.931%	108,554	-79.574%
2025-01-08	10.6000	10.7000	9.8020	10.1000	-6.481%	125,723	-80.990%
2025-01-07	10.3000	11.6000	9.8090	10.8000	+11.237%	179,189	-82.222%
2025-01-06	10.8000	10.8000	9.1500	9.7090	-10.102%	189,581	-80.225%
2025-01-03	11.2000	11.5000	10.2000	10.8000	-6.897%	132,136	-82.222%
2025-01-02	11.0000	12.4000	11.0000	11.6000	0.000%	231,683	-83.448%
2024-12-31	12.1000	12.1500	9.1020	11.6000	-4.132%	351,037	-83.448%
2024-12-30	13.3000	13.9000	11.8000	12.1000	-2.419%	391,925	-84.132%
2024-12-27	12.8000	14.3000	11.3000	12.4000	+2.479%	611,226	-84.516%
2024-12-26	11.2000	14.5000	9.8000	12.1000	+27.368%	2,182,330	-84.132%
2024-12-24	10.3000	10.3000	9.0020	9.5000	-7.767%	137,493	-79.789%
2024-12-23	9.8810	10.9000	9.6000	10.3000	+7.292%	164,998	-81.359%
2024-12-20	10.9000	11.5000	9.2910	9.6000	-12.727%	267,519	-80.000%
2024-12-19	10.3000	22.0000	9.2000	11.0000	+22.222%	2,577,323	-82.545%
2024-12-18	9.3000	10.8000	8.8000	9.0000	-10.000%	815,916	-78.667%
2024-12-17	11.2000	11.2000	8.6010	10.0000	-13.043%	230,404	-80.800%
2024-12-16	11.8000	14.7000	9.9000	11.5000	-67.787%	558,325	-83.304%
2024-12-13	39.6000	41.1630	35.6000	35.7000	-11.194%	2,737	-94.622%
2024-12-12	42.0000	42.0000	39.6000	40.2000	-3.597%	3,389	-95.224%
2024-12-11	44.5000	44.5000	41.7000	41.7000	-6.292%	2,057	-95.396%
2024-12-10	50.3000	50.4000	43.4000	44.5000	-11.178%	2,702	-95.685%
2024-12-09	51.0000	51.4000	47.7670	50.1000	-0.595%	890	-96.168%
2024-12-06	50.0000	52.0000	47.6510	50.4000	+0.199%	1,271	-96.190%
2024-12-05	53.8000	55.9500	49.0000	50.3000	-10.179%	4,546	-96.183%
2024-12-04	55.0000	57.0000	54.4840	56.0000	+2.004%	716	-96.571%
2024-12-03	55.5000	56.8000	53.7500	54.9000	+1.667%	2,916	-96.503%
2024-12-02	50.9000	58.0000	48.9000	54.0000	+1.887%	8,487	-96.444%
2024-11-29	53.0000	53.3000	52.2000	53.0000	-0.749%	1,747	-96.377%
2024-11-27	51.9000	54.0000	49.4010	53.4000	+4.094%	2,667	-96.404%
2024-11-26	51.0000	52.0000	50.6500	51.3000	+1.183%	1,003	-96.257%
2024-11-25	43.5000	54.1000	42.1000	50.7000	+17.361%	11,463	-96.213%
2024-11-22	40.0000	44.9000	40.0000	43.2000	+9.091%	4,300	-95.556%
2024-11-21	40.5000	40.9990	39.3400	39.6000	-5.263%	2,306	-95.152%
2024-11-20	49.8000	49.8000	40.0000	41.8000	-3.687%	5,190	-95.407%
2024-11-19	40.0000	43.9000	38.7000	43.4000	+8.229%	8,951	-95.576%
2024-11-18	41.2000	42.4000	40.0010	40.1000	-4.524%	6,806	-95.212%
2024-11-15	43.1000	46.5000	41.3000	42.0000	-8.696%	15,257	-95.429%
2024-11-14	47.4000	47.9990	44.1000	46.0000	-2.954%	5,256	-95.826%
2024-11-13	48.6000	50.4000	44.2790	47.4000	-4.628%	7,148	-95.949%
2024-11-12	47.2000	51.7400	45.2000	49.7000	+2.053%	5,162	-96.137%
2024-11-11	49.4000	51.7500	46.5450	48.7000	-1.616%	6,439	-96.057%
2024-11-08	51.8000	56.7000	45.2500	49.5000	-7.477%	4,833	-96.121%
2024-11-07	62.0000	69.3920	52.4960	53.5000	-7.279%	15,501	-96.411%
2024-11-06	52.8000	62.3500	51.0590	57.7000	+7.050%	14,995	-96.672%
2024-11-05	50.9000	55.5000	48.4000	53.9000	+9.776%	7,619	-96.438%
2024-11-04	53.8000	54.7760	47.7000	49.1000	-8.396%	10,662	-96.090%
2024-11-01	58.9000	61.0810	51.7000	53.6000	-7.586%	3,228	-96.418%
2024-10-31	57.9000	60.0990	57.1000	58.0000	-1.695%	4,017	-96.690%
2024-10-30	63.4000	66.5000	58.6000	59.0000	-6.940%	5,282	-96.746%
2024-10-29	60.4000	64.8000	60.0000	63.4000	+8.007%	7,622	-96.972%
2024-10-28	69.9000	72.8000	58.1000	58.7000	-17.090%	11,401	-96.729%
2024-10-25	80.6000	81.5000	70.0010	70.8000	-11.500%	9,947	-97.288%
2024-10-24	96.2000	98.1400	75.0000	80.0000	-19.920%	20,554	-97.600%
2024-10-23	93.8000	103.6000	93.3000	99.9000	0.000%	12,238	-98.078%
2024-10-22	103.5000	108.0000	91.2000	99.9000	+11.000%	142,486	-98.078%
2024-10-21	101.1000	104.7000	83.7000	90.0000	-12.281%	31,566	-97.867%
2024-10-18	151.0000	193.5000	94.5000	102.6000	+29.057%	640,528	-98.129%
2024-10-17	75.1000	82.4000	71.7000	79.5000	+0.379%	109,997	-97.585%
2024-10-16	76.9000	80.8000	75.6010	79.2000	+4.901%	7,895	-97.576%
2024-10-15	65.1000	78.4000	61.0000	75.5000	+11.193%	7,110	-97.457%
2024-10-14	65.4000	71.8200	65.4000	67.9000	+3.664%	2,437	-97.172%
2024-10-11	67.3000	72.0000	62.6010	65.5000	-4.935%	4,638	-97.069%
2024-10-10	67.8000	73.1430	60.0000	68.9000	-4.438%	11,430	-97.213%
2024-10-09	65.2000	86.1000	65.1010	72.1000	+4.797%	63,236	-97.337%
2024-10-08	80.9000	94.0000	63.2990	68.8000	-31.881%	97,357	-97.209%
2024-10-07	38.0000	124.3000	38.0000	101.0000	+165.789%	1,593,344	-98.099%
2024-10-04	38.8000	75.0000	37.0000	38.0000	-13.636%	107,093	-94.947%
2024-10-03	58.3000	62.3130	39.3500	44.0000	-31.249%	15,808	-95.636%
2024-10-02	61.5000	69.9000	54.0000	63.9990	-13.163%	19,811	-97.000%
2024-10-01	65.8900	74.4700	60.8300	73.7000	+15.120%	9,951	-97.395%
2024-09-30	88.0000	93.5000	60.6100	64.0200	-29.024%	9,756	-97.001%
2024-09-27	90.7500	96.3600	88.5500	90.2000	-3.188%	525	-97.871%
2024-09-26	94.6000	97.5700	90.8600	93.1700	-3.421%	1,032	-97.939%
2024-09-25	99.0000	99.0000	93.7200	96.4700	-4.984%	211	-98.010%
2024-09-24	101.2000	103.4000	93.5000	101.5300	-0.753%	535	-98.109%
2024-09-23	89.2100	103.7300	89.1000	102.3000	+4.848%	903	-98.123%
2024-09-20	105.8200	142.4500	88.1100	97.5700	-6.925%	13,234	-98.032%
2024-09-19	105.4900	109.7800	103.4000	104.8300	+2.473%	462	-98.168%
2024-09-18	109.1200	115.5000	99.0000	102.3000	-9.709%	681	-98.123%
2024-09-17	111.1000	116.6000	105.8200	113.3000	+6.736%	400	-98.305%
2024-09-16	118.3600	118.6900	105.6000	106.1500	-7.744%	207	-98.191%
2024-09-13	115.5000	121.0000	110.1100	115.0600	-10.060%	842	-98.331%
2024-09-12	122.1000	129.6900	120.3290	127.9300	+2.829%	744	-98.499%
2024-09-11	121.0000	129.8000	112.8600	124.4100	+6.397%	821	-98.457%
2024-09-10	112.0900	117.1500	104.5000	116.9300	+7.374%	634	-98.358%
2024-09-09	117.4800	117.4800	99.2200	108.9000	-3.696%	422	-98.237%
2024-09-06	118.8000	119.2400	110.0000	113.0800	-3.202%	293	-98.302%
2024-09-05	120.7800	120.7800	115.5000	116.8200	-2.747%	212	-98.356%
2024-09-04	113.9600	123.2000	111.3200	120.1200	+2.247%	408	-98.402%
2024-09-03	116.6000	121.9900	110.0000	117.4800	+0.094%	551	-98.366%
2024-08-30	116.6000	117.7000	110.0000	117.3700	-1.112%	567	-98.364%
2024-08-29	113.3000	118.8000	113.3000	118.6900	-0.093%	440	-98.382%
2024-08-28	121.0000	126.3900	115.6100	118.8000	-3.829%	737	-98.384%
2024-08-27	122.8700	129.8000	115.5000	123.5300	+2.745%	1,304	-98.446%
2024-08-26	126.1700	126.1700	117.9200	120.2300	-0.907%	658	-98.403%
2024-08-23	119.5700	129.8000	119.5700	121.3300	-7.930%	3,792	-98.418%
2024-08-22	133.3200	137.9400	126.8300	131.7800	-4.083%	326	-98.543%
2024-08-21	128.1500	149.9300	113.9600	137.3900	+10.044%	1,222	-98.603%
2024-08-20	131.1200	132.0000	123.8600	124.8500	-4.622%	529	-98.462%
2024-08-19	131.6700	133.9800	123.2000	130.9000	+2.586%	517	-98.533%
2024-08-16	119.9000	132.0000	111.2100	127.6000	+9.434%	951	-98.495%
2024-08-15	120.5600	124.1900	112.6400	116.6000	-6.195%	964	-98.353%
2024-08-14	139.7000	139.7000	116.7100	124.3000	-7.529%	796	-98.455%
2024-08-13	143.0000	148.3900	133.8700	134.4200	-3.628%	539	-98.572%
2024-08-12	139.5900	140.4700	133.3200	139.4800	+3.764%	204	-98.623%
2024-08-09	141.5700	153.6700	133.2100	134.4200	-7.913%	621	-98.572%
2024-08-08	135.3000	148.5000	133.1000	145.9700	+7.536%	591	-98.685%
2024-08-07	137.7200	141.7900	132.0000	135.7400	-1.359%	176	-98.586%
2024-08-06	127.0500	142.6700	127.0500	137.6100	+8.783%	569	-98.605%
2024-08-05	138.7100	138.7100	116.6000	126.5000	-4.801%	874	-98.482%
2024-08-02	149.0500	153.6700	128.0400	132.8800	-10.849%	996	-98.555%
2024-08-01	155.1000	159.3900	148.5000	149.0500	-5.903%	731	-98.712%
2024-07-31	158.2900	164.4500	148.5000	158.4000	+2.055%	973	-98.788%
2024-07-30	158.9500	163.5700	152.9000	155.2100	-5.302%	384	-98.763%
2024-07-29	166.9800	168.0800	155.1000	163.9000	-4.548%	686	-98.829%

.dark-mode .NKZfT1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NKZfT1{ color: #333333; background-color: white; border: 2px solid #333333; }SOBRSOBR Safe, Inc. Common Stockstock NASDAQ

SOBR
SOBR Safe, Inc. Common Stock
stock NASDAQ