Dark

SOBR
SOBR Safe, Inc. Common Stock
stock NASDAQ

At Close

Apr 20, 2026 3:58:30 PM EDT

0.5950USD-3.252%(-0.0200)3,046,844

0.5000Bid 0.7100Ask 0.2100Spread

Pre-market

Apr 20, 2026 9:28:30 AM EDT

0.5880USD-4.390%(-0.0270)5,479

After-hours

Apr 20, 2026 4:05:30 PM EDT

0.7934USD+33.345%(+0.1984)613,366

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-20	0.570000	0.600000	0.570000	0.5950	-3.252%	3,046,844	0.000%
2026-04-17	0.615000	0.695000	0.592000	0.6150	-22.004%	4,014,973	-3.252%
2026-04-16	0.701000	0.849900	0.680001	0.7885	+10.403%	230,777	-24.540%
2026-04-15	0.550000	0.732000	0.550000	0.7142	+21.463%	179,678	-16.690%
2026-04-14	0.519900	0.589500	0.519900	0.5880	+13.492%	172,770	+1.190%
2026-04-13	0.540000	0.550000	0.510100	0.5181	-0.385%	48,937	+14.843%
2026-04-10	0.536000	0.545000	0.520000	0.5201	-3.863%	92,182	+14.401%
2026-04-09	0.560200	0.618000	0.536100	0.5410	-3.427%	357,439	+9.982%
2026-04-08	0.562700	0.595900	0.560000	0.5602	+0.882%	28,387	+6.212%
2026-04-07	0.560000	0.567900	0.539100	0.5553	+0.964%	51,040	+7.149%
2026-04-06	0.554400	0.590000	0.547000	0.5500	+0.548%	33,838	+8.182%
2026-04-02	0.520000	0.565900	0.512600	0.5470	-2.321%	52,715	+8.775%
2026-04-01	0.522000	0.570000	0.519000	0.5600	+11.776%	71,178	+6.250%
2026-03-31	0.539000	0.539000	0.475000	0.5010	-4.608%	157,188	+18.762%
2026-03-30	0.681700	0.681700	0.475000	0.5252	-23.994%	484,544	+13.290%
2026-03-27	0.780100	0.785001	0.584000	0.6910	-13.625%	480,048	-13.893%
2026-03-26	0.797900	0.850000	0.793800	0.8000	-5.783%	44,098	-25.625%
2026-03-25	0.797400	0.849100	0.770100	0.8491	+9.887%	151,279	-29.926%
2026-03-24	0.794900	0.817450	0.772700	0.7727	-7.682%	62,473	-22.997%
2026-03-23	0.840000	0.840000	0.802900	0.8370	-2.105%	72,727	-28.913%
2026-03-20	0.848400	0.860000	0.793600	0.8550	+3.850%	55,134	-30.409%
2026-03-19	0.962900	0.962900	0.800000	0.8233	-14.675%	139,748	-27.730%
2026-03-18	0.890300	1.000000	0.885000	0.9649	+1.675%	137,365	-38.336%
2026-03-17	0.831800	0.990000	0.824000	0.9490	+11.924%	231,703	-37.302%
2026-03-16	0.854949	0.943200	0.790700	0.8479	+0.071%	144,516	-29.827%
2026-03-13	0.867000	1.030000	0.774600	0.8473	-2.362%	440,538	-29.777%
2026-03-12	0.800000	0.900500	0.770000	0.8678	+7.070%	68,163	-31.436%
2026-03-11	0.771399	0.889900	0.769200	0.8105	+6.926%	326,939	-26.589%
2026-03-10	0.728000	0.777400	0.710000	0.7580	+3.821%	43,504	-21.504%
2026-03-09	0.718000	0.749700	0.700000	0.7301	+0.703%	30,256	-18.504%
2026-03-06	0.735051	0.749900	0.715800	0.7250	-3.333%	36,012	-17.931%
2026-03-05	0.704000	0.770200	0.690100	0.7500	+4.399%	137,339	-20.667%
2026-03-04	0.695000	0.748900	0.670000	0.7184	+2.775%	124,449	-17.177%
2026-03-03	0.706000	0.755100	0.690100	0.6990	-4.312%	115,745	-14.878%
2026-03-02	0.710000	0.740900	0.686300	0.7305	-0.477%	127,874	-18.549%
2026-02-27	0.801600	0.801600	0.730101	0.7340	-10.269%	148,710	-18.937%
2026-02-26	0.844200	0.844200	0.750100	0.8180	+0.988%	218,707	-27.262%
2026-02-25	0.744500	0.858000	0.720000	0.8100	+8.000%	524,195	-26.543%
2026-02-24	0.758300	0.769900	0.738600	0.7500	+1.930%	96,903	-20.667%
2026-02-23	0.755000	0.764400	0.662900	0.7358	-4.055%	268,909	-19.136%
2026-02-20	0.820000	0.820000	0.758900	0.7669	-4.733%	63,291	-22.415%
2026-02-19	0.817500	0.817500	0.771000	0.8050	+2.417%	57,134	-26.087%
2026-02-18	0.830000	0.881300	0.769900	0.7860	+2.091%	391,256	-24.300%
2026-02-17	0.800000	0.827900	0.754500	0.7699	-1.560%	83,898	-22.717%
2026-02-13	0.781000	0.827700	0.772600	0.7821	-2.286%	55,235	-23.923%
2026-02-12	0.850000	0.851900	0.788700	0.8004	-4.430%	67,861	-25.662%
2026-02-11	0.880000	0.895000	0.816300	0.8375	-4.132%	57,809	-28.955%
2026-02-10	0.890000	0.913000	0.850000	0.8736	-0.342%	50,870	-31.891%
2026-02-09	0.870000	0.904666	0.840100	0.8766	+0.712%	103,885	-32.124%
2026-02-06	0.850000	1.019200	0.827550	0.8704	+0.046%	513,065	-31.641%
2026-02-05	0.920000	0.920000	0.850000	0.8700	-4.406%	112,151	-31.609%
2026-02-04	1.000000	1.025100	0.900100	0.9101	-9.891%	177,880	-34.623%
2026-02-03	1.270000	1.270000	1.000000	1.0100	-24.060%	584,644	-41.089%
2026-02-02	1.290000	1.480000	1.240000	1.3300	+3.101%	576,308	-55.263%
2026-01-30	1.170000	1.315000	1.130000	1.2900	+8.403%	211,003	-53.876%
2026-01-29	1.240000	1.250000	1.180000	1.1900	-6.299%	114,280	-50.000%
2026-01-28	1.300000	1.306300	1.210000	1.2700	-3.053%	129,335	-53.150%
2026-01-27	1.400000	1.414500	1.230000	1.3100	-8.392%	255,435	-54.580%
2026-01-26	1.510000	1.570000	1.370000	1.4300	-5.298%	184,846	-58.392%
2026-01-23	1.690000	1.710000	1.480000	1.5100	-10.119%	235,074	-60.596%
2026-01-22	1.920000	2.170000	1.580000	1.6800	-21.127%	968,851	-64.583%
2026-01-21	2.000000	2.160000	1.940000	2.1300	+4.412%	383,510	-72.066%
2026-01-20	1.900000	2.220000	1.830000	2.0400	+6.250%	152,148	-70.833%
2026-01-16	1.830000	1.920000	1.780000	1.9200	+2.674%	85,865	-69.010%
2026-01-15	1.780000	1.870000	1.748200	1.8700	+2.747%	54,397	-68.182%
2026-01-14	1.690000	1.820000	1.690000	1.8200	+5.814%	54,732	-67.308%
2026-01-13	1.650000	1.730000	1.610000	1.7200	+3.614%	95,420	-65.407%
2026-01-12	1.790000	1.807900	1.610000	1.6600	-6.215%	84,458	-64.157%
2026-01-09	2.090000	2.220000	1.720000	1.7700	-15.311%	153,546	-66.384%
2026-01-08	2.130000	2.260000	2.090000	2.0900	-5.000%	130,141	-71.531%
2026-01-07	2.210000	2.283000	2.090000	2.2000	-2.655%	124,550	-72.955%
2026-01-06	2.170000	2.400000	2.130000	2.2600	+6.103%	248,376	-73.673%
2026-01-05	2.080000	2.190000	2.080000	2.1300	+1.429%	166,192	-72.066%
2026-01-02	2.110000	2.210000	2.050000	2.1000	-1.869%	311,130	-71.667%
2025-12-31	2.210000	2.339900	2.130000	2.1400	+0.943%	394,577	-72.196%
2025-12-30	2.240000	2.560000	2.100000	2.1200	-10.924%	1,141,081	-71.934%
2025-12-29	2.150000	2.440000	2.150000	2.3800	+8.182%	1,606,702	-75.000%
2025-12-26	2.160000	2.300000	2.010000	2.2000	-7.173%	2,862,105	-72.955%
2025-12-24	1.940000	2.950000	1.940000	2.3700	+82.308%	143,182,491	-74.895%
2025-12-23	1.370400	1.380000	1.290000	1.3000	-2.985%	1,011,201	-54.231%
2025-12-22	1.340000	1.430000	1.340000	1.3400	+0.752%	26,151	-55.597%
2025-12-19	1.410000	1.420000	1.330000	1.3300	-3.623%	17,204	-55.263%
2025-12-18	1.420000	1.450000	1.380000	1.3800	-2.128%	14,858	-56.884%
2025-12-17	1.455000	1.480000	1.410000	1.4100	-2.083%	17,881	-57.801%
2025-12-16	1.400000	1.489900	1.400000	1.4400	-3.994%	19,073	-58.681%
2025-12-15	1.750000	1.755900	1.478400	1.4999	-16.672%	33,102	-60.331%
2025-12-12	1.830000	1.843000	1.700000	1.8000	-3.226%	16,581	-66.944%
2025-12-11	1.830000	1.899900	1.730000	1.8600	-2.105%	57,751	-68.011%
2025-12-10	1.839900	1.962700	1.790100	1.9000	-3.061%	19,022	-68.684%
2025-12-09	1.990000	2.029900	1.930000	1.9600	-3.448%	39,974	-69.643%
2025-12-08	2.020000	2.120000	1.948000	2.0300	+1.500%	101,478	-70.690%
2025-12-05	1.520000	2.165700	1.520000	2.0000	+31.579%	772,461	-70.250%
2025-12-04	1.500000	1.530000	1.500000	1.5200	+2.013%	11,111	-60.855%
2025-12-03	1.440000	1.500000	1.430000	1.4900	-1.325%	11,687	-60.067%
2025-12-02	1.460000	1.510000	1.460000	1.5100	+1.342%	5,093	-60.596%
2025-12-01	1.580000	1.594800	1.463000	1.4900	-5.096%	36,679	-60.067%
2025-11-28	1.605900	1.640200	1.560000	1.5700	+1.290%	16,285	-62.102%
2025-11-26	1.440000	1.630000	1.430000	1.5500	+8.392%	42,511	-61.613%
2025-11-25	1.410000	1.470000	1.410000	1.4300	+1.418%	41,271	-58.392%
2025-11-24	1.930000	1.960000	1.270000	1.4100	-26.943%	143,578	-57.801%
2025-11-21	1.920000	1.968600	1.880100	1.9300	+3.763%	14,090	-69.171%
2025-11-20	2.020000	2.100000	1.802500	1.8600	-7.463%	25,766	-68.011%
2025-11-19	2.080000	2.170000	2.000000	2.0100	-6.075%	26,839	-70.398%
2025-11-18	2.180000	2.260000	2.060000	2.1400	-4.464%	15,421	-72.196%
2025-11-17	2.370000	2.450000	2.230000	2.2400	-8.571%	9,376	-73.438%
2025-11-14	2.560000	2.560000	2.415000	2.4500	-2.390%	12,590	-75.714%
2025-11-13	2.830000	2.890800	2.460000	2.5100	-13.746%	38,558	-76.295%
2025-11-12	2.820000	2.910000	2.700000	2.9100	+5.818%	64,881	-79.553%
2025-11-11	2.730000	2.920000	2.640000	2.7500	+2.977%	22,742	-78.364%
2025-11-10	2.690000	2.860000	2.648000	2.6705	-0.725%	41,130	-77.720%
2025-11-07	2.840000	2.840000	2.610000	2.6900	-4.947%	29,576	-77.881%
2025-11-06	2.960000	3.035600	2.800000	2.8300	-4.392%	14,566	-78.975%
2025-11-05	3.020000	3.040000	2.900000	2.9600	-4.207%	13,015	-79.899%
2025-11-04	3.110000	3.141000	3.000000	3.0900	-0.646%	9,697	-80.744%
2025-11-03	3.206000	3.206000	3.020000	3.1101	-4.009%	8,935	-80.869%
2025-10-31	3.200000	3.250300	3.110000	3.2400	-1.220%	11,300	-81.636%
2025-10-30	3.351900	3.352500	3.200000	3.2800	-4.094%	10,021	-81.860%
2025-10-29	3.432300	3.490000	3.370000	3.4200	-2.841%	9,213	-82.602%
2025-10-28	3.510000	3.568000	3.430800	3.5200	+1.441%	7,856	-83.097%
2025-10-27	3.570000	3.730000	3.380000	3.4700	-2.801%	63,732	-82.853%
2025-10-24	3.287100	3.730000	3.200000	3.5700	+6.726%	69,500	-83.333%
2025-10-23	3.200000	3.353000	3.100000	3.3450	+2.923%	27,147	-82.212%
2025-10-22	3.350000	3.350000	3.200000	3.2500	-3.274%	20,232	-81.692%
2025-10-21	3.430000	3.430000	3.210000	3.3600	-2.609%	4,757	-82.292%
2025-10-20	3.270000	3.465000	3.211600	3.4500	+3.604%	29,806	-82.754%
2025-10-17	3.470000	3.470000	3.270000	3.3300	-4.585%	9,074	-82.132%
2025-10-16	3.720000	3.730000	3.435000	3.4900	-3.857%	25,244	-82.951%
2025-10-15	3.400000	3.750000	3.400000	3.6300	+7.080%	39,885	-83.609%
2025-10-14	3.460000	3.630000	3.280000	3.3900	-8.130%	53,214	-82.448%
2025-10-13	3.390000	3.820000	3.330000	3.6900	-4.651%	927,928	-83.875%
2025-10-10	3.750000	3.970000	3.100000	3.8700	+1.575%	231,781	-84.625%
2025-10-09	3.290000	3.950000	3.200000	3.8100	+15.805%	134,859	-84.383%
2025-10-08	3.300000	3.314000	3.257000	3.2900	-0.303%	8,297	-81.915%
2025-10-07	3.270000	3.350000	3.210600	3.3000	+0.917%	21,732	-81.970%
2025-10-06	3.260000	3.310000	3.180000	3.2700	+0.307%	22,054	-81.804%
2025-10-03	3.420000	3.420000	3.230000	3.2600	-5.507%	16,013	-81.748%
2025-10-02	3.490000	3.535000	3.320000	3.4500	-1.146%	13,299	-82.754%
2025-10-01	3.450000	3.490000	3.320900	3.4900	0.000%	10,556	-82.951%
2025-09-30	3.460000	3.490000	3.456300	3.4900	-0.286%	4,599	-82.951%
2025-09-29	3.500000	3.520000	3.450000	3.5000	+1.744%	6,963	-83.000%
2025-09-26	3.410000	3.440000	3.368400	3.4400	-1.149%	3,223	-82.703%
2025-09-25	3.540000	3.570000	3.390000	3.4800	-2.247%	6,320	-82.902%
2025-09-24	3.470000	3.560000	3.400000	3.5600	+1.425%	9,801	-83.287%
2025-09-23	3.480000	3.529900	3.370000	3.5100	+0.573%	12,845	-83.048%
2025-09-22	3.400000	3.490000	3.300000	3.4900	+3.254%	33,714	-82.951%
2025-09-19	3.250000	3.380000	3.235000	3.3800	+4.000%	27,676	-82.396%
2025-09-18	3.190000	3.290000	3.190000	3.2500	+1.881%	10,056	-81.692%
2025-09-17	3.200000	3.312800	3.080100	3.1900	-0.313%	15,700	-81.348%
2025-09-16	3.150000	3.241500	3.130200	3.2000	-0.312%	10,221	-81.406%
2025-09-15	3.233600	3.310000	3.122500	3.2100	-3.604%	24,340	-81.464%
2025-09-12	3.315000	3.470000	3.300000	3.3300	-2.632%	7,624	-82.132%
2025-09-11	3.220000	3.490000	3.220000	3.4200	+6.542%	35,598	-82.602%
2025-09-10	3.130000	3.280000	3.090000	3.2100	+2.556%	22,817	-81.464%
2025-09-09	3.200000	3.290000	3.103000	3.1300	-1.572%	8,975	-80.990%
2025-09-08	3.200000	3.300000	3.080000	3.1800	-0.625%	22,766	-81.289%
2025-09-05	3.200000	3.240700	3.030000	3.2000	-2.736%	24,809	-81.406%
2025-09-04	3.370000	3.370000	3.230000	3.2900	-4.082%	8,272	-81.915%
2025-09-03	3.140000	3.430000	3.140000	3.4300	+3.003%	15,536	-82.653%
2025-09-02	3.000000	3.340000	2.980000	3.3300	-2.915%	27,573	-82.132%
2025-08-29	3.290000	3.430000	3.240000	3.4300	+2.083%	11,433	-82.653%
2025-08-28	3.301800	3.460000	3.300000	3.3600	-0.885%	6,724	-82.292%
2025-08-27	3.500000	3.500000	3.360000	3.3900	-2.865%	6,230	-82.448%
2025-08-26	3.500000	3.500000	3.366000	3.4900	-0.852%	9,861	-82.951%
2025-08-25	3.360000	3.590000	3.320000	3.5200	+4.762%	11,677	-83.097%
2025-08-22	3.380000	3.470000	3.290000	3.3600	-4.000%	4,598	-82.292%
2025-08-21	3.460000	3.566600	3.290000	3.5000	+0.865%	7,971	-83.000%
2025-08-20	3.430000	3.540000	3.404600	3.4700	+1.462%	23,063	-82.853%
2025-08-19	3.455000	3.590000	3.310000	3.4200	+0.293%	19,408	-82.602%
2025-08-18	3.310000	3.580000	3.300000	3.4100	+0.294%	13,508	-82.551%
2025-08-15	3.360000	3.430000	3.300000	3.4000	-0.875%	6,019	-82.500%
2025-08-14	3.429100	3.520000	3.320000	3.4300	-5.249%	17,077	-82.653%
2025-08-13	3.600000	3.750000	3.501000	3.6200	+1.972%	29,583	-83.564%
2025-08-12	3.190000	3.630000	3.170000	3.5500	+12.878%	125,049	-83.239%
2025-08-11	3.250000	3.250000	3.040000	3.1450	-3.528%	21,183	-81.081%
2025-08-08	3.170000	3.377500	3.170000	3.2600	+1.242%	15,348	-81.748%
2025-08-07	3.440000	3.450000	3.190000	3.2200	-9.804%	35,096	-81.522%
2025-08-06	3.580000	3.580000	3.320000	3.5700	-2.989%	56,785	-83.333%
2025-08-05	3.830000	3.830000	3.560000	3.6800	-2.902%	21,640	-83.832%
2025-08-04	3.610000	3.810000	3.610000	3.7900	+3.270%	60,677	-84.301%
2025-08-01	3.815000	3.850400	3.570000	3.6700	-5.897%	45,377	-83.787%
2025-07-31	3.990000	3.996400	3.826500	3.9000	-4.412%	16,937	-84.744%
2025-07-30	3.980000	4.099500	3.860000	4.0800	+0.493%	28,161	-85.417%
2025-07-29	4.390000	4.390000	3.940000	4.0600	-5.361%	44,980	-85.345%
2025-07-28	4.270000	4.379900	4.231200	4.2900	-2.055%	23,855	-86.131%
2025-07-25	4.280000	4.390000	4.256700	4.3800	+1.155%	28,435	-86.416%
2025-07-24	4.410000	4.450000	4.220000	4.3300	-0.915%	33,838	-86.259%
2025-07-23	4.280000	4.500000	4.060000	4.3700	+1.865%	81,898	-86.384%
2025-07-22	4.160000	4.370000	3.950000	4.2900	+1.179%	78,823	-86.131%
2025-07-21	4.210000	4.480000	4.047900	4.2400	+3.415%	91,163	-85.967%
2025-07-18	3.960000	4.130000	3.916100	4.1000	+2.500%	86,664	-85.488%
2025-07-17	3.950000	4.060000	3.870100	4.0000	+1.266%	58,097	-85.125%
2025-07-16	4.090000	4.149400	3.810000	3.9500	-7.494%	184,632	-84.937%
2025-07-15	4.260000	4.399900	4.020000	4.2700	-1.613%	97,588	-86.066%
2025-07-14	4.800000	4.800000	4.300000	4.3400	-8.245%	172,161	-86.290%
2025-07-11	4.230000	5.280000	4.220000	4.7300	+8.362%	571,629	-87.421%
2025-07-10	4.130000	4.715000	3.740000	4.3650	-7.911%	740,546	-86.369%
2025-07-09	4.840000	5.290000	4.102300	4.7400	+40.653%	25,941,067	-87.447%
2025-07-08	2.815600	3.490000	2.815600	3.3700	+19.929%	8,567,152	-82.344%
2025-07-07	3.010000	3.020000	2.670000	2.8100	-5.387%	49,096	-78.826%
2025-07-03	3.000000	3.106900	2.970000	2.9700	+0.338%	13,519	-79.966%
2025-07-02	3.155000	3.155000	2.910000	2.9600	-6.918%	38,895	-79.899%
2025-07-01	2.950000	3.240000	2.950000	3.1800	+10.035%	63,461	-81.289%
2025-06-30	2.820000	2.980000	2.810600	2.8900	+1.761%	20,076	-79.412%
2025-06-27	2.900000	2.900000	2.745300	2.8400	+0.709%	19,734	-79.049%
2025-06-26	2.860000	2.880000	2.720000	2.8200	+0.714%	21,596	-78.901%
2025-06-25	2.960000	2.999900	2.775000	2.8000	-4.110%	24,171	-78.750%
2025-06-24	2.950400	3.000000	2.850000	2.9200	-0.680%	14,440	-79.623%
2025-06-23	2.950000	3.031100	2.815000	2.9400	-2.326%	34,516	-79.762%
2025-06-20	3.350000	3.369100	3.010000	3.0100	-10.149%	23,233	-80.233%
2025-06-18	3.281900	3.350000	3.142500	3.3500	+1.824%	30,532	-82.239%
2025-06-17	3.339700	3.390000	3.060000	3.2900	+3.459%	22,740	-81.915%
2025-06-16	3.150000	3.380000	3.035800	3.1800	-0.313%	25,346	-81.289%
2025-06-13	3.330000	3.340000	3.050000	3.1900	-7.536%	14,842	-81.348%
2025-06-12	3.600000	3.648800	3.400100	3.4500	-1.989%	15,339	-82.754%
2025-06-11	3.520000	3.574000	3.440000	3.5200	-3.297%	18,377	-83.097%
2025-06-10	3.820000	3.820000	3.615000	3.6400	-3.448%	23,866	-83.654%
2025-06-09	3.690000	3.830000	3.550800	3.7700	+2.725%	53,944	-84.218%
2025-06-06	3.600000	3.680000	3.475000	3.6700	+3.090%	29,339	-83.787%
2025-06-05	3.340000	3.590000	3.315000	3.5600	+5.325%	51,898	-83.287%
2025-06-04	3.320000	3.640000	3.290000	3.3800	+1.502%	98,576	-82.396%
2025-06-03	3.130000	3.330000	3.116300	3.3300	+6.051%	32,097	-82.132%
2025-06-02	3.030000	3.370000	3.005000	3.1400	+0.641%	91,742	-81.051%
2025-05-30	2.950000	3.120000	2.910000	3.1200	-4.000%	54,387	-80.929%
2025-05-29	3.320000	3.320000	3.135700	3.2500	+2.201%	38,103	-81.692%
2025-05-28	3.080000	3.250000	3.061200	3.1800	+1.597%	60,890	-81.289%
2025-05-27	2.950000	3.220000	2.880000	3.1300	+2.961%	109,924	-80.990%
2025-05-23	3.110000	3.499900	2.990000	3.0400	+4.110%	522,629	-80.428%
2025-05-22	3.020000	3.030000	2.800000	2.9200	-2.990%	2,365,162	-79.623%
2025-05-21	3.090000	3.235000	2.910100	3.0100	-5.047%	26,734	-80.233%
2025-05-20	3.090000	3.292300	3.030000	3.1700	+1.603%	32,071	-81.230%
2025-05-19	3.060000	3.127500	2.985000	3.1200	-0.637%	23,116	-80.929%
2025-05-16	3.180000	3.300000	3.050000	3.1400	-0.317%	17,871	-81.051%
2025-05-15	3.200000	3.200000	3.046000	3.1500	-4.545%	19,171	-81.111%
2025-05-14	3.280000	3.300000	3.180100	3.3000	-2.222%	29,169	-81.970%
2025-05-13	3.420000	3.510000	3.290000	3.3750	-1.890%	26,832	-82.370%
2025-05-12	3.380000	3.482100	3.180000	3.4400	+4.242%	39,257	-82.703%
2025-05-09	3.370000	3.435200	3.223300	3.3000	-2.941%	16,545	-81.970%
2025-05-08	2.960000	3.440000	2.960000	3.4000	+15.646%	48,868	-82.500%
2025-05-07	3.360000	3.360000	2.900000	2.9400	-14.783%	67,734	-79.762%
2025-05-06	3.480000	3.570000	3.290000	3.4500	-1.429%	40,752	-82.754%
2025-05-05	3.500000	3.650000	3.500000	3.5000	-3.846%	19,485	-83.000%
2025-05-02	3.630000	3.840000	3.565500	3.6400	-0.274%	33,134	-83.654%
2025-05-01	3.290000	3.790000	3.290000	3.6500	+9.118%	72,824	-83.699%
2025-04-30	3.300000	3.450000	3.150000	3.3450	+1.364%	71,438	-82.212%
2025-04-29	3.290000	3.390000	3.200000	3.3000	-0.602%	28,750	-81.970%
2025-04-28	3.600000	3.819900	3.280600	3.3200	-7.778%	62,031	-82.078%
2025-04-25	3.380000	3.700000	3.160000	3.6000	+6.195%	92,800	-83.472%
2025-04-24	3.250100	3.440000	3.200000	3.3900	+4.308%	33,923	-82.448%
2025-04-23	3.300000	3.400000	2.930000	3.2500	-1.515%	58,711	-81.692%
2025-04-22	3.150000	3.360000	3.000000	3.3000	+3.448%	137,407	-81.970%
2025-04-21	3.430000	3.554100	3.000000	3.1900	-10.393%	88,619	-81.348%
2025-04-17	3.840000	3.850000	3.330000	3.5600	-7.292%	77,043	-83.287%
2025-04-16	4.240000	4.275000	3.735000	3.8400	-8.789%	55,510	-84.505%
2025-04-15	4.370000	4.465000	4.030000	4.2100	-8.279%	99,607	-85.867%
2025-04-14	4.580000	4.700000	4.275000	4.5900	+1.101%	92,479	-87.037%
2025-04-11	5.030000	5.100000	4.511700	4.5400	-11.155%	104,891	-86.894%
2025-04-10	4.860000	5.800000	4.850000	5.1100	+2.817%	237,866	-88.356%
2025-04-09	4.630000	5.650000	4.509700	4.9700	-2.740%	403,155	-88.028%
2025-04-08	5.640000	7.700000	4.720100	5.1100	+4.499%	6,878,233	-88.356%
2025-04-07	3.850000	5.400000	3.790000	4.8900	-0.811%	1,396,185	-87.832%
2025-04-04	3.210000	6.800000	3.050000	4.9300	+42.034%	1,275,545	-87.931%
2025-04-03	3.795000	4.049600	3.350000	3.4710	-19.279%	90,883	-82.858%
2025-04-02	4.510000	5.800000	2.410000	4.3000	-8.511%	454,845	-86.163%
2025-04-01	4.835000	4.898000	4.307000	4.7000	+0.449%	43,290	-87.340%
2025-03-31	4.700000	4.745000	4.558000	4.6790	-2.277%	26,219	-87.284%
2025-03-28	5.189000	5.200000	4.561000	4.7880	-7.478%	35,725	-87.573%
2025-03-27	5.606000	5.705000	5.024000	5.1750	-7.589%	52,836	-88.502%
2025-03-26	5.778000	5.876000	5.502000	5.6000	-4.988%	18,683	-89.375%
2025-03-25	6.099000	6.099000	5.400000	5.8940	-4.628%	51,883	-89.905%
2025-03-24	6.428000	6.500000	6.000000	6.1800	-3.377%	54,526	-90.372%
2025-03-21	5.700000	6.450000	5.600000	6.3960	+14.850%	85,130	-90.697%
2025-03-20	5.710000	5.998000	5.416000	5.5690	-2.247%	32,913	-89.316%
2025-03-19	5.589000	6.086000	5.500000	5.6970	+0.123%	42,603	-89.556%
2025-03-18	6.000000	6.000000	5.550000	5.6900	-6.260%	58,486	-89.543%
2025-03-17	6.400000	6.582000	6.000000	6.0700	-4.470%	36,831	-90.198%
2025-03-14	6.100000	6.898000	5.822000	6.3540	+4.352%	35,359	-90.636%
2025-03-13	6.400000	6.400000	5.800000	6.0890	-3.502%	36,620	-90.228%
2025-03-12	6.500000	6.670000	6.201000	6.3100	-4.984%	46,065	-90.571%
2025-03-11	5.800000	8.109000	5.800000	6.6410	+13.833%	228,484	-91.041%
2025-03-10	6.560000	6.699000	5.585000	5.8340	-11.067%	97,566	-89.801%
2025-03-07	6.555000	8.200000	6.455000	6.5600	-2.075%	153,094	-90.930%
2025-03-06	6.800000	9.600000	6.051000	6.6990	+0.510%	929,136	-91.118%
2025-03-05	4.601000	7.750000	4.505000	6.6650	+42.384%	1,067,045	-91.073%
2025-03-04	5.100000	5.200000	4.040000	4.6810	-16.693%	233,251	-87.289%
2025-03-03	7.600000	7.700000	4.300000	5.6190	-26.066%	286,990	-89.411%
2025-02-28	7.850000	7.900000	7.100000	7.6000	-8.423%	183,016	-92.171%
2025-02-27	8.800000	8.887000	8.049000	8.2990	-5.187%	119,157	-92.830%
2025-02-26	9.200000	9.400000	8.500000	8.7530	-3.813%	168,409	-93.202%
2025-02-25	9.800000	10.000000	8.701000	9.1000	-11.650%	287,778	-93.462%
2025-02-24	10.800000	10.900000	9.525000	10.3000	-8.036%	292,315	-94.223%
2025-02-21	11.100000	11.600000	10.200000	11.2000	+9.804%	559,726	-94.688%
2025-02-20	11.300000	11.900000	10.100000	10.2000	-2.857%	1,334,953	-94.167%
2025-02-19	9.790000	10.500000	8.600000	10.5000	0.000%	631,684	-94.333%
2025-02-18	13.100000	14.200000	10.000000	10.5000	0.000%	3,722,107	-94.333%
2025-02-14	9.500000	11.200000	8.888000	10.5000	+22.520%	771,311	-94.333%
2025-02-13	8.499000	8.761000	8.400000	8.5700	-0.326%	58,436	-93.057%
2025-02-12	8.777000	8.895000	8.400000	8.5980	-0.716%	44,476	-93.080%
2025-02-11	8.635000	8.997000	8.601000	8.6600	-2.301%	52,837	-93.129%
2025-02-10	8.400000	9.485000	8.352000	8.8640	+5.273%	121,330	-93.287%
2025-02-07	8.800000	8.999000	8.293000	8.4200	-5.393%	67,436	-92.933%
2025-02-06	9.100000	9.373000	8.710000	8.9000	-1.122%	73,601	-93.315%
2025-02-05	9.000000	9.294000	8.800000	9.0010	-1.961%	41,429	-93.390%
2025-02-04	9.000000	9.800000	8.902000	9.1810	-2.330%	117,455	-93.519%
2025-02-03	8.900000	9.700000	8.700000	9.4000	-1.053%	119,480	-93.670%
2025-01-31	10.100000	10.100000	9.448000	9.5000	-5.941%	57,753	-93.737%
2025-01-30	9.422000	10.500000	9.422000	10.1000	+5.649%	177,038	-94.109%
2025-01-29	9.202000	11.200000	8.900000	9.5600	+7.416%	494,600	-93.776%
2025-01-28	9.170000	9.257000	8.606000	8.9000	-3.628%	65,595	-93.315%
2025-01-27	9.600000	9.798000	9.000000	9.2350	-7.093%	127,208	-93.557%
2025-01-24	9.600000	11.700000	9.200000	9.9400	+2.474%	520,875	-94.014%
2025-01-23	9.400000	10.100000	9.299000	9.7000	-6.731%	149,188	-93.866%
2025-01-22	8.418000	11.000000	8.400000	10.4000	+18.182%	495,022	-94.279%
2025-01-21	8.800000	9.200000	8.150000	8.8000	-6.383%	160,001	-93.239%
2025-01-17	9.498000	9.999000	8.800000	9.4000	-9.615%	338,757	-93.670%
2025-01-16	11.400000	12.500000	9.600000	10.4000	+16.854%	5,447,478	-94.279%
2025-01-15	8.202000	9.957000	8.202000	8.9000	+7.879%	594,142	-93.315%
2025-01-14	8.200000	8.699000	8.000000	8.2500	-0.061%	45,272	-92.788%
2025-01-13	8.892000	9.000000	7.900000	8.2550	-12.181%	144,849	-92.792%
2025-01-10	9.800000	10.000000	9.131000	9.4000	-6.931%	108,554	-93.670%
2025-01-08	10.600000	10.700000	9.802000	10.1000	-6.481%	125,723	-94.109%
2025-01-07	10.300000	11.600000	9.809000	10.8000	+11.237%	179,189	-94.491%
2025-01-06	10.800000	10.800000	9.150000	9.7090	-10.102%	189,581	-93.872%
2025-01-03	11.200000	11.500000	10.200000	10.8000	-6.897%	132,136	-94.491%
2025-01-02	11.000000	12.400000	11.000000	11.6000	0.000%	231,683	-94.871%
2024-12-31	12.100000	12.150000	9.102000	11.6000	-4.132%	351,037	-94.871%
2024-12-30	13.300000	13.900000	11.800000	12.1000	-2.419%	391,925	-95.083%
2024-12-27	12.800000	14.300000	11.300000	12.4000	+2.479%	611,226	-95.202%
2024-12-26	11.200000	14.500000	9.800000	12.1000	+27.368%	2,182,330	-95.083%
2024-12-24	10.300000	10.300000	9.002000	9.5000	-7.767%	137,493	-93.737%
2024-12-23	9.881000	10.900000	9.600000	10.3000	+7.292%	164,998	-94.223%
2024-12-20	10.900000	11.500000	9.291000	9.6000	-12.727%	267,519	-93.802%
2024-12-19	10.300000	22.000000	9.200000	11.0000	+22.222%	2,577,323	-94.591%
2024-12-18	9.300000	10.800000	8.800000	9.0000	-10.000%	815,916	-93.389%
2024-12-17	11.200000	11.200000	8.601000	10.0000	-13.043%	230,404	-94.050%
2024-12-16	11.800000	14.700000	9.900000	11.5000	-67.787%	558,325	-94.826%
2024-12-13	39.600000	41.163000	35.600000	35.7000	-11.194%	2,737	-98.333%
2024-12-12	42.000000	42.000000	39.600000	40.2000	-3.597%	3,389	-98.520%
2024-12-11	44.500000	44.500000	41.700000	41.7000	-6.292%	2,057	-98.573%
2024-12-10	50.300000	50.400000	43.400000	44.5000	-11.178%	2,702	-98.663%
2024-12-09	51.000000	51.400000	47.767000	50.1000	-0.595%	890	-98.812%
2024-12-06	50.000000	52.000000	47.651000	50.4000	+0.199%	1,271	-98.819%
2024-12-05	53.800000	55.950000	49.000000	50.3000	-10.179%	4,546	-98.817%
2024-12-04	55.000000	57.000000	54.484000	56.0000	+2.004%	716	-98.938%
2024-12-03	55.500000	56.800000	53.750000	54.9000	+1.667%	2,916	-98.916%
2024-12-02	50.900000	58.000000	48.900000	54.0000	+1.887%	8,487	-98.898%
2024-11-29	53.000000	53.300000	52.200000	53.0000	-0.749%	1,747	-98.877%
2024-11-27	51.900000	54.000000	49.401000	53.4000	+4.094%	2,667	-98.886%
2024-11-26	51.000000	52.000000	50.650000	51.3000	+1.183%	1,003	-98.840%
2024-11-25	43.500000	54.100000	42.100000	50.7000	+17.361%	11,463	-98.826%
2024-11-22	40.000000	44.900000	40.000000	43.2000	+9.091%	4,300	-98.623%
2024-11-21	40.500000	40.999000	39.340000	39.6000	-5.263%	2,306	-98.497%
2024-11-20	49.800000	49.800000	40.000000	41.8000	-3.687%	5,190	-98.577%
2024-11-19	40.000000	43.900000	38.700000	43.4000	+8.229%	8,951	-98.629%
2024-11-18	41.200000	42.400000	40.001000	40.1000	-4.524%	6,806	-98.516%
2024-11-15	43.100000	46.500000	41.300000	42.0000	-8.696%	15,257	-98.583%
2024-11-14	47.400000	47.999000	44.100000	46.0000	-2.954%	5,256	-98.707%
2024-11-13	48.600000	50.400000	44.279000	47.4000	-4.628%	7,148	-98.745%
2024-11-12	47.200000	51.740000	45.200000	49.7000	+2.053%	5,162	-98.803%
2024-11-11	49.400000	51.750000	46.545000	48.7000	-1.616%	6,439	-98.778%
2024-11-08	51.800000	56.700000	45.250000	49.5000	-7.477%	4,833	-98.798%
2024-11-07	62.000000	69.392000	52.496000	53.5000	-7.279%	15,501	-98.888%
2024-11-06	52.800000	62.350000	51.059000	57.7000	+7.050%	14,995	-98.969%
2024-11-05	50.900000	55.500000	48.400000	53.9000	+9.776%	7,619	-98.896%
2024-11-04	53.800000	54.776000	47.700000	49.1000	-8.396%	10,662	-98.788%
2024-11-01	58.900000	61.081000	51.700000	53.6000	-7.586%	3,228	-98.890%
2024-10-31	57.900000	60.099000	57.100000	58.0000	-1.695%	4,017	-98.974%
2024-10-30	63.400000	66.500000	58.600000	59.0000	-6.940%	5,282	-98.992%
2024-10-29	60.400000	64.800000	60.000000	63.4000	+8.007%	7,622	-99.062%
2024-10-28	69.900000	72.800000	58.100000	58.7000	-17.090%	11,401	-98.986%
2024-10-25	80.600000	81.500000	70.001000	70.8000	-11.500%	9,947	-99.160%

.dark-mode .t0Qf00{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0Qf00{ color: #333333; background-color: white; border: 2px solid #333333; }SOBRSOBR Safe, Inc. Common Stockstock NASDAQ

SOBR
SOBR Safe, Inc. Common Stock
stock NASDAQ