Dark

SOBR
SOBR Safe, Inc. Common Stock
stock NASDAQ

Market Open

Aug 5, 2026 2:20:08 PM EDT

0.5500USD-2.679%(-0.0100)202,071

0.5300Bid 0.6300Ask 0.1000Spread

Pre-market

Aug 5, 2026 9:28:30 AM EDT

0.5497USD-1.839%(-0.0103)14,696

After-hours

Aug 4, 2026 4:37:30 PM EDT

0.5705USD+0.973%(+0.0055)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	0.540000	0.550000	0.530000	0.55000	-1.575%	202,071	0.000%
2026-08-04	0.552600	0.575000	0.533100	0.55880	+0.413%	272,794	-1.575%
2026-08-03	0.525000	0.572000	0.503000	0.55650	+5.000%	420,558	-1.168%
2026-07-31	0.549000	0.556000	0.500000	0.53000	-5.391%	658,905	+3.774%
2026-07-30	0.569500	0.580200	0.550000	0.56020	-4.582%	508,940	-1.821%
2026-07-29	0.587500	0.587500	0.544000	0.58710	-3.358%	252,054	-6.319%
2026-07-28	0.592700	0.608100	0.543600	0.60750	-0.246%	332,257	-9.465%
2026-07-27	0.607000	0.619900	0.571900	0.60900	+2.284%	333,918	-9.688%
2026-07-24	0.631000	0.638700	0.573000	0.59540	-12.595%	429,610	-7.625%
2026-07-23	0.560000	0.700000	0.550000	0.68120	+17.957%	1,025,305	-19.260%
2026-07-22	0.656600	0.678800	0.563400	0.57750	-14.948%	1,102,724	-4.762%
2026-07-21	0.580000	0.720000	0.570000	0.67900	+10.911%	2,578,597	-18.999%
2026-07-20	0.720000	0.720000	0.587000	0.61220	-20.421%	1,535,128	-10.160%
2026-07-17	0.900100	0.910200	0.730000	0.76930	-23.070%	4,984,709	-28.506%
2026-07-16	1.060000	1.370000	0.960000	1.00000	-51.691%	12,157,635	-45.000%
2026-07-15	1.680000	2.630000	1.550000	2.07000	+76.923%	176,508,416	-73.430%
2026-07-14	1.300000	1.450000	0.930000	1.17000	-2.500%	18,327,883	-52.991%
2026-07-13	0.532400	1.570000	0.490200	1.20000	+176.753%	269,335,848	-54.167%
2026-07-10	0.744999	0.774900	0.349100	0.43360	-41.087%	11,436,254	+26.845%
2026-07-09	0.749900	0.750000	0.720000	0.73600	+0.163%	19,551	-25.272%
2026-07-08	0.789000	0.850000	0.701900	0.73480	-6.060%	59,623	-25.150%
2026-07-07	0.710000	0.882700	0.700000	0.78220	+9.521%	181,910	-29.686%
2026-07-06	0.729000	0.738900	0.682700	0.71420	-1.394%	41,006	-22.991%
2026-07-02	0.728800	0.770000	0.698601	0.72430	-1.268%	16,709	-24.065%
2026-07-01	0.714100	0.750000	0.680400	0.73360	-0.353%	23,233	-25.027%
2026-06-30	0.690100	0.740000	0.690000	0.73620	+8.106%	75,377	-25.292%
2026-06-29	0.684500	0.705900	0.680000	0.68100	+0.147%	62,293	-19.236%
2026-06-26	0.720300	0.762500	0.678000	0.68000	-9.358%	45,975	-19.118%
2026-06-25	0.772000	0.775001	0.740000	0.75020	+1.791%	23,684	-26.686%
2026-06-24	0.839000	0.840000	0.656611	0.73700	-8.549%	131,514	-25.373%
2026-06-23	0.899900	0.964800	0.745000	0.80590	-10.456%	144,708	-31.753%
2026-06-22	0.930000	0.930000	0.870301	0.90000	0.000%	19,389	-38.889%
2026-06-18	0.905200	0.940000	0.896400	0.90000	+1.500%	60,043	-38.889%
2026-06-17	0.883900	0.940000	0.880000	0.88670	+0.317%	41,832	-37.972%
2026-06-16	0.960000	1.010000	0.883900	0.88390	-9.026%	42,207	-37.776%
2026-06-15	1.030000	1.030000	0.940000	0.97160	-2.830%	65,019	-43.392%
2026-06-12	0.980000	1.050000	0.959100	0.99990	+0.060%	187,931	-44.994%
2026-06-11	0.958100	1.000000	0.878400	0.99930	+2.534%	115,706	-44.961%
2026-06-10	0.750000	1.070000	0.750000	0.97460	+30.643%	1,675,009	-43.567%
2026-06-09	0.850000	0.850000	0.745100	0.74600	-11.956%	129,626	-26.273%
2026-06-08	1.020000	1.070000	0.830100	0.84730	-16.931%	184,547	-35.088%
2026-06-05	1.120000	1.130000	1.000100	1.02000	-8.929%	158,385	-46.078%
2026-06-04	1.140000	1.179900	1.100000	1.12000	-1.754%	147,863	-50.893%
2026-06-03	1.130000	1.170000	1.090000	1.14000	-1.724%	299,496	-51.754%
2026-06-02	1.170000	1.230000	1.110000	1.16000	-2.521%	144,289	-52.586%
2026-06-01	1.140000	1.240000	1.130100	1.19000	+4.386%	115,381	-53.782%
2026-05-29	1.140000	1.229500	1.120000	1.14000	-8.065%	147,274	-51.754%
2026-05-28	1.090000	1.299900	1.090000	1.24000	+11.712%	208,128	-55.645%
2026-05-27	1.180000	1.190000	1.100100	1.11000	-9.016%	137,935	-50.450%
2026-05-26	1.350000	1.370000	1.220000	1.22000	-11.594%	147,325	-54.918%
2026-05-22	1.370000	1.400000	1.300000	1.38000	0.000%	107,460	-60.145%
2026-05-21	1.350000	1.390000	1.200300	1.38000	-0.719%	214,394	-60.145%
2026-05-20	1.210000	1.400000	1.190000	1.39000	+17.797%	181,508	-60.432%
2026-05-19	1.280000	1.310000	1.110000	1.18000	-9.231%	263,791	-53.390%
2026-05-18	1.360000	1.516800	1.300000	1.30000	-4.412%	335,818	-57.692%
2026-05-15	1.440000	1.450000	1.310400	1.36000	-10.526%	469,143	-59.559%
2026-05-14	1.770000	1.869300	1.420000	1.52000	-15.084%	1,137,158	-63.816%
2026-05-13	1.990000	2.290000	1.730000	1.79000	-2.717%	3,178,533	-69.274%
2026-05-12	1.680000	2.349800	1.620000	1.84000	+19.481%	8,278,613	-70.109%
2026-05-11	1.670000	1.790000	1.530000	1.54000	-4.938%	1,360,146	-64.286%
2026-05-08	1.900000	1.990000	1.550000	1.62000	-10.000%	3,685,998	-66.049%
2026-05-07	1.200000	1.991000	1.170000	1.80000	+74.757%	69,557,423	-69.444%
2026-05-06	1.340000	1.390000	1.000000	1.03000	-25.899%	2,754,758	-46.602%
2026-05-05	0.835000	1.500000	0.835000	1.39000	+63.529%	60,565,853	-60.432%
2026-05-04	0.865000	0.997890	0.825100	0.85000	-13.451%	4,655,924	-35.294%
2026-05-01	0.929500	1.260000	0.900000	0.98210	+79.872%	250,928,978	-43.998%
2026-04-30	0.548200	0.548200	0.504230	0.54600	+2.066%	5,449,591	+0.733%
2026-04-29	0.529400	0.549900	0.515100	0.53495	-0.935%	25,693	+2.813%
2026-04-28	0.537000	0.559900	0.522700	0.54000	-1.298%	44,944	+1.852%
2026-04-27	0.533100	0.553700	0.525000	0.54710	+1.371%	60,235	+0.530%
2026-04-24	0.545500	0.549900	0.522000	0.53970	-1.262%	68,914	+1.908%
2026-04-23	0.538312	0.549000	0.515100	0.54660	-1.229%	136,693	+0.622%
2026-04-22	0.550000	0.560000	0.500000	0.55340	-0.913%	231,805	-0.614%
2026-04-21	0.553700	0.575000	0.535101	0.55850	-7.990%	424,778	-1.522%
2026-04-20	0.600000	0.610000	0.555000	0.60700	-1.301%	5,492,009	-9.390%
2026-04-17	0.615000	0.695000	0.592000	0.61500	-22.004%	4,014,973	-10.569%
2026-04-16	0.701000	0.849900	0.680001	0.78850	+10.403%	230,777	-30.247%
2026-04-15	0.550000	0.732000	0.550000	0.71420	+21.463%	179,678	-22.991%
2026-04-14	0.519900	0.589500	0.519900	0.58800	+13.492%	172,770	-6.463%
2026-04-13	0.540000	0.550000	0.510100	0.51810	-0.385%	48,937	+6.157%
2026-04-10	0.536000	0.545000	0.520000	0.52010	-3.863%	92,182	+5.749%
2026-04-09	0.560200	0.618000	0.536100	0.54100	-3.427%	357,439	+1.664%
2026-04-08	0.562700	0.595900	0.560000	0.56020	+0.882%	28,387	-1.821%
2026-04-07	0.560000	0.567900	0.539100	0.55530	+0.964%	51,040	-0.954%
2026-04-06	0.554400	0.590000	0.547000	0.55000	+0.548%	33,838	0.000%
2026-04-02	0.520000	0.565900	0.512600	0.54700	-2.321%	52,715	+0.548%
2026-04-01	0.522000	0.570000	0.519000	0.56000	+11.776%	71,178	-1.786%
2026-03-31	0.539000	0.539000	0.475000	0.50100	-4.608%	157,188	+9.780%
2026-03-30	0.681700	0.681700	0.475000	0.52520	-23.994%	484,544	+4.722%
2026-03-27	0.780100	0.785001	0.584000	0.69100	-13.625%	480,048	-20.405%
2026-03-26	0.797900	0.850000	0.793800	0.80000	-5.783%	44,098	-31.250%
2026-03-25	0.797400	0.849100	0.770100	0.84910	+9.887%	151,279	-35.226%
2026-03-24	0.794900	0.817450	0.772700	0.77270	-7.682%	62,473	-28.821%
2026-03-23	0.840000	0.840000	0.802900	0.83700	-2.105%	72,727	-34.289%
2026-03-20	0.848400	0.860000	0.793600	0.85500	+3.850%	55,134	-35.673%
2026-03-19	0.962900	0.962900	0.800000	0.82330	-14.675%	139,748	-33.196%
2026-03-18	0.890300	1.000000	0.885000	0.96490	+1.675%	137,365	-42.999%
2026-03-17	0.831800	0.990000	0.824000	0.94900	+11.924%	231,703	-42.044%
2026-03-16	0.854949	0.943200	0.790700	0.84790	+0.071%	144,516	-35.134%
2026-03-13	0.867000	1.030000	0.774600	0.84730	-2.362%	440,538	-35.088%
2026-03-12	0.800000	0.900500	0.770000	0.86780	+7.070%	68,163	-36.621%
2026-03-11	0.771399	0.889900	0.769200	0.81050	+6.926%	326,939	-32.141%
2026-03-10	0.728000	0.777400	0.710000	0.75800	+3.821%	43,504	-27.441%
2026-03-09	0.718000	0.749700	0.700000	0.73010	+0.703%	30,256	-24.668%
2026-03-06	0.735051	0.749900	0.715800	0.72500	-3.333%	36,012	-24.138%
2026-03-05	0.704000	0.770200	0.690100	0.75000	+4.399%	137,339	-26.667%
2026-03-04	0.695000	0.748900	0.670000	0.71840	+2.775%	124,449	-23.441%
2026-03-03	0.706000	0.755100	0.690100	0.69900	-4.312%	115,745	-21.316%
2026-03-02	0.710000	0.740900	0.686300	0.73050	-0.477%	127,874	-24.709%
2026-02-27	0.801600	0.801600	0.730101	0.73400	-10.269%	148,710	-25.068%
2026-02-26	0.844200	0.844200	0.750100	0.81800	+0.988%	218,707	-32.763%
2026-02-25	0.744500	0.858000	0.720000	0.81000	+8.000%	524,195	-32.099%
2026-02-24	0.758300	0.769900	0.738600	0.75000	+1.930%	96,903	-26.667%
2026-02-23	0.755000	0.764400	0.662900	0.73580	-4.055%	268,909	-25.251%
2026-02-20	0.820000	0.820000	0.758900	0.76690	-4.733%	63,291	-28.283%
2026-02-19	0.817500	0.817500	0.771000	0.80500	+2.417%	57,134	-31.677%
2026-02-18	0.830000	0.881300	0.769900	0.78600	+2.091%	391,256	-30.025%
2026-02-17	0.800000	0.827900	0.754500	0.76990	-1.560%	83,898	-28.562%
2026-02-13	0.781000	0.827700	0.772600	0.78210	-2.286%	55,235	-29.677%
2026-02-12	0.850000	0.851900	0.788700	0.80040	-4.430%	67,861	-31.284%
2026-02-11	0.880000	0.895000	0.816300	0.83750	-4.132%	57,809	-34.328%
2026-02-10	0.890000	0.913000	0.850000	0.87360	-0.342%	50,870	-37.042%
2026-02-09	0.870000	0.904666	0.840100	0.87660	+0.712%	103,885	-37.258%
2026-02-06	0.850000	1.019200	0.827550	0.87040	+0.046%	513,065	-36.811%
2026-02-05	0.920000	0.920000	0.850000	0.87000	-4.406%	112,151	-36.782%
2026-02-04	1.000000	1.025100	0.900100	0.91010	-9.891%	177,880	-39.567%
2026-02-03	1.270000	1.270000	1.000000	1.01000	-24.060%	584,644	-45.545%
2026-02-02	1.290000	1.480000	1.240000	1.33000	+3.101%	576,308	-58.647%
2026-01-30	1.170000	1.315000	1.130000	1.29000	+8.403%	211,003	-57.364%
2026-01-29	1.240000	1.250000	1.180000	1.19000	-6.299%	114,280	-53.782%
2026-01-28	1.300000	1.306300	1.210000	1.27000	-3.053%	129,335	-56.693%
2026-01-27	1.400000	1.414500	1.230000	1.31000	-8.392%	255,435	-58.015%
2026-01-26	1.510000	1.570000	1.370000	1.43000	-5.298%	184,846	-61.538%
2026-01-23	1.690000	1.710000	1.480000	1.51000	-10.119%	235,074	-63.576%
2026-01-22	1.920000	2.170000	1.580000	1.68000	-21.127%	968,851	-67.262%
2026-01-21	2.000000	2.160000	1.940000	2.13000	+4.412%	383,510	-74.178%
2026-01-20	1.900000	2.220000	1.830000	2.04000	+6.250%	152,148	-73.039%
2026-01-16	1.830000	1.920000	1.780000	1.92000	+2.674%	85,865	-71.354%
2026-01-15	1.780000	1.870000	1.748200	1.87000	+2.747%	54,397	-70.588%
2026-01-14	1.690000	1.820000	1.690000	1.82000	+5.814%	54,732	-69.780%
2026-01-13	1.650000	1.730000	1.610000	1.72000	+3.614%	95,420	-68.023%
2026-01-12	1.790000	1.807900	1.610000	1.66000	-6.215%	84,458	-66.867%
2026-01-09	2.090000	2.220000	1.720000	1.77000	-15.311%	153,546	-68.927%
2026-01-08	2.130000	2.260000	2.090000	2.09000	-5.000%	130,141	-73.684%
2026-01-07	2.210000	2.283000	2.090000	2.20000	-2.655%	124,550	-75.000%
2026-01-06	2.170000	2.400000	2.130000	2.26000	+6.103%	248,376	-75.664%
2026-01-05	2.080000	2.190000	2.080000	2.13000	+1.429%	166,192	-74.178%
2026-01-02	2.110000	2.210000	2.050000	2.10000	-1.869%	311,130	-73.810%
2025-12-31	2.210000	2.339900	2.130000	2.14000	+0.943%	394,577	-74.299%
2025-12-30	2.240000	2.560000	2.100000	2.12000	-10.924%	1,141,081	-74.057%
2025-12-29	2.150000	2.440000	2.150000	2.38000	+8.182%	1,606,702	-76.891%
2025-12-26	2.160000	2.300000	2.010000	2.20000	-7.173%	2,862,105	-75.000%
2025-12-24	1.940000	2.950000	1.940000	2.37000	+82.308%	143,182,491	-76.793%
2025-12-23	1.370400	1.380000	1.290000	1.30000	-2.985%	1,011,201	-57.692%
2025-12-22	1.340000	1.430000	1.340000	1.34000	+0.752%	26,151	-58.955%
2025-12-19	1.410000	1.420000	1.330000	1.33000	-3.623%	17,204	-58.647%
2025-12-18	1.420000	1.450000	1.380000	1.38000	-2.128%	14,858	-60.145%
2025-12-17	1.455000	1.480000	1.410000	1.41000	-2.083%	17,881	-60.993%
2025-12-16	1.400000	1.489900	1.400000	1.44000	-3.994%	19,073	-61.806%
2025-12-15	1.750000	1.755900	1.478400	1.49990	-16.672%	33,102	-63.331%
2025-12-12	1.830000	1.843000	1.700000	1.80000	-3.226%	16,581	-69.444%
2025-12-11	1.830000	1.899900	1.730000	1.86000	-2.105%	57,751	-70.430%
2025-12-10	1.839900	1.962700	1.790100	1.90000	-3.061%	19,022	-71.053%
2025-12-09	1.990000	2.029900	1.930000	1.96000	-3.448%	39,974	-71.939%
2025-12-08	2.020000	2.120000	1.948000	2.03000	+1.500%	101,478	-72.906%
2025-12-05	1.520000	2.165700	1.520000	2.00000	+31.579%	772,461	-72.500%
2025-12-04	1.500000	1.530000	1.500000	1.52000	+2.013%	11,111	-63.816%
2025-12-03	1.440000	1.500000	1.430000	1.49000	-1.325%	11,687	-63.087%
2025-12-02	1.460000	1.510000	1.460000	1.51000	+1.342%	5,093	-63.576%
2025-12-01	1.580000	1.594800	1.463000	1.49000	-5.096%	36,679	-63.087%
2025-11-28	1.605900	1.640200	1.560000	1.57000	+1.290%	16,285	-64.968%
2025-11-26	1.440000	1.630000	1.430000	1.55000	+8.392%	42,511	-64.516%
2025-11-25	1.410000	1.470000	1.410000	1.43000	+1.418%	41,271	-61.538%
2025-11-24	1.930000	1.960000	1.270000	1.41000	-26.943%	143,578	-60.993%
2025-11-21	1.920000	1.968600	1.880100	1.93000	+3.763%	14,090	-71.503%
2025-11-20	2.020000	2.100000	1.802500	1.86000	-7.463%	25,766	-70.430%
2025-11-19	2.080000	2.170000	2.000000	2.01000	-6.075%	26,839	-72.637%
2025-11-18	2.180000	2.260000	2.060000	2.14000	-4.464%	15,421	-74.299%
2025-11-17	2.370000	2.450000	2.230000	2.24000	-8.571%	9,376	-75.446%
2025-11-14	2.560000	2.560000	2.415000	2.45000	-2.390%	12,590	-77.551%
2025-11-13	2.830000	2.890800	2.460000	2.51000	-13.746%	38,558	-78.088%
2025-11-12	2.820000	2.910000	2.700000	2.91000	+5.818%	64,881	-81.100%
2025-11-11	2.730000	2.920000	2.640000	2.75000	+2.977%	22,742	-80.000%
2025-11-10	2.690000	2.860000	2.648000	2.67050	-0.725%	41,130	-79.405%
2025-11-07	2.840000	2.840000	2.610000	2.69000	-4.947%	29,576	-79.554%
2025-11-06	2.960000	3.035600	2.800000	2.83000	-4.392%	14,566	-80.565%
2025-11-05	3.020000	3.040000	2.900000	2.96000	-4.207%	13,015	-81.419%
2025-11-04	3.110000	3.141000	3.000000	3.09000	-0.646%	9,697	-82.201%
2025-11-03	3.206000	3.206000	3.020000	3.11010	-4.009%	8,935	-82.316%
2025-10-31	3.200000	3.250300	3.110000	3.24000	-1.220%	11,300	-83.025%
2025-10-30	3.351900	3.352500	3.200000	3.28000	-4.094%	10,021	-83.232%
2025-10-29	3.432300	3.490000	3.370000	3.42000	-2.841%	9,213	-83.918%
2025-10-28	3.510000	3.568000	3.430800	3.52000	+1.441%	7,856	-84.375%
2025-10-27	3.570000	3.730000	3.380000	3.47000	-2.801%	63,732	-84.150%
2025-10-24	3.287100	3.730000	3.200000	3.57000	+6.726%	69,500	-84.594%
2025-10-23	3.200000	3.353000	3.100000	3.34500	+2.923%	27,147	-83.558%
2025-10-22	3.350000	3.350000	3.200000	3.25000	-3.274%	20,232	-83.077%
2025-10-21	3.430000	3.430000	3.210000	3.36000	-2.609%	4,757	-83.631%
2025-10-20	3.270000	3.465000	3.211600	3.45000	+3.604%	29,806	-84.058%
2025-10-17	3.470000	3.470000	3.270000	3.33000	-4.585%	9,074	-83.483%
2025-10-16	3.720000	3.730000	3.435000	3.49000	-3.857%	25,244	-84.241%
2025-10-15	3.400000	3.750000	3.400000	3.63000	+7.080%	39,885	-84.848%
2025-10-14	3.460000	3.630000	3.280000	3.39000	-8.130%	53,214	-83.776%
2025-10-13	3.390000	3.820000	3.330000	3.69000	-4.651%	927,928	-85.095%
2025-10-10	3.750000	3.970000	3.100000	3.87000	+1.575%	231,781	-85.788%
2025-10-09	3.290000	3.950000	3.200000	3.81000	+15.805%	134,859	-85.564%
2025-10-08	3.300000	3.314000	3.257000	3.29000	-0.303%	8,297	-83.283%
2025-10-07	3.270000	3.350000	3.210600	3.30000	+0.917%	21,732	-83.333%
2025-10-06	3.260000	3.310000	3.180000	3.27000	+0.307%	22,054	-83.180%
2025-10-03	3.420000	3.420000	3.230000	3.26000	-5.507%	16,013	-83.129%
2025-10-02	3.490000	3.535000	3.320000	3.45000	-1.146%	13,299	-84.058%
2025-10-01	3.450000	3.490000	3.320900	3.49000	0.000%	10,556	-84.241%
2025-09-30	3.460000	3.490000	3.456300	3.49000	-0.286%	4,599	-84.241%
2025-09-29	3.500000	3.520000	3.450000	3.50000	+1.744%	6,963	-84.286%
2025-09-26	3.410000	3.440000	3.368400	3.44000	-1.149%	3,223	-84.012%
2025-09-25	3.540000	3.570000	3.390000	3.48000	-2.247%	6,320	-84.195%
2025-09-24	3.470000	3.560000	3.400000	3.56000	+1.425%	9,801	-84.551%
2025-09-23	3.480000	3.529900	3.370000	3.51000	+0.573%	12,845	-84.330%
2025-09-22	3.400000	3.490000	3.300000	3.49000	+3.254%	33,714	-84.241%
2025-09-19	3.250000	3.380000	3.235000	3.38000	+4.000%	27,676	-83.728%
2025-09-18	3.190000	3.290000	3.190000	3.25000	+1.881%	10,056	-83.077%
2025-09-17	3.200000	3.312800	3.080100	3.19000	-0.313%	15,700	-82.759%
2025-09-16	3.150000	3.241500	3.130200	3.20000	-0.312%	10,221	-82.813%
2025-09-15	3.233600	3.310000	3.122500	3.21000	-3.604%	24,340	-82.866%
2025-09-12	3.315000	3.470000	3.300000	3.33000	-2.632%	7,624	-83.483%
2025-09-11	3.220000	3.490000	3.220000	3.42000	+6.542%	35,598	-83.918%
2025-09-10	3.130000	3.280000	3.090000	3.21000	+2.556%	22,817	-82.866%
2025-09-09	3.200000	3.290000	3.103000	3.13000	-1.572%	8,975	-82.428%
2025-09-08	3.200000	3.300000	3.080000	3.18000	-0.625%	22,766	-82.704%
2025-09-05	3.200000	3.240700	3.030000	3.20000	-2.736%	24,809	-82.813%
2025-09-04	3.370000	3.370000	3.230000	3.29000	-4.082%	8,272	-83.283%
2025-09-03	3.140000	3.430000	3.140000	3.43000	+3.003%	15,536	-83.965%
2025-09-02	3.000000	3.340000	2.980000	3.33000	-2.915%	27,573	-83.483%
2025-08-29	3.290000	3.430000	3.240000	3.43000	+2.083%	11,433	-83.965%
2025-08-28	3.301800	3.460000	3.300000	3.36000	-0.885%	6,724	-83.631%
2025-08-27	3.500000	3.500000	3.360000	3.39000	-2.865%	6,230	-83.776%
2025-08-26	3.500000	3.500000	3.366000	3.49000	-0.852%	9,861	-84.241%
2025-08-25	3.360000	3.590000	3.320000	3.52000	+4.762%	11,677	-84.375%
2025-08-22	3.380000	3.470000	3.290000	3.36000	-4.000%	4,598	-83.631%
2025-08-21	3.460000	3.566600	3.290000	3.50000	+0.865%	7,971	-84.286%
2025-08-20	3.430000	3.540000	3.404600	3.47000	+1.462%	23,063	-84.150%
2025-08-19	3.455000	3.590000	3.310000	3.42000	+0.293%	19,408	-83.918%
2025-08-18	3.310000	3.580000	3.300000	3.41000	+0.294%	13,508	-83.871%
2025-08-15	3.360000	3.430000	3.300000	3.40000	-0.875%	6,019	-83.824%
2025-08-14	3.429100	3.520000	3.320000	3.43000	-5.249%	17,077	-83.965%
2025-08-13	3.600000	3.750000	3.501000	3.62000	+1.972%	29,583	-84.807%
2025-08-12	3.190000	3.630000	3.170000	3.55000	+12.878%	125,049	-84.507%
2025-08-11	3.250000	3.250000	3.040000	3.14500	-3.528%	21,183	-82.512%
2025-08-08	3.170000	3.377500	3.170000	3.26000	+1.242%	15,348	-83.129%
2025-08-07	3.440000	3.450000	3.190000	3.22000	-9.804%	35,096	-82.919%
2025-08-06	3.580000	3.580000	3.320000	3.57000	-2.989%	56,785	-84.594%
2025-08-05	3.830000	3.830000	3.560000	3.68000	-2.902%	21,640	-85.054%
2025-08-04	3.610000	3.810000	3.610000	3.79000	+3.270%	60,677	-85.488%
2025-08-01	3.815000	3.850400	3.570000	3.67000	-5.897%	45,377	-85.014%
2025-07-31	3.990000	3.996400	3.826500	3.90000	-4.412%	16,937	-85.897%
2025-07-30	3.980000	4.099500	3.860000	4.08000	+0.493%	28,161	-86.520%
2025-07-29	4.390000	4.390000	3.940000	4.06000	-5.361%	44,980	-86.453%
2025-07-28	4.270000	4.379900	4.231200	4.29000	-2.055%	23,855	-87.179%
2025-07-25	4.280000	4.390000	4.256700	4.38000	+1.155%	28,435	-87.443%
2025-07-24	4.410000	4.450000	4.220000	4.33000	-0.915%	33,838	-87.298%
2025-07-23	4.280000	4.500000	4.060000	4.37000	+1.865%	81,898	-87.414%
2025-07-22	4.160000	4.370000	3.950000	4.29000	+1.179%	78,823	-87.179%
2025-07-21	4.210000	4.480000	4.047900	4.24000	+3.415%	91,163	-87.028%
2025-07-18	3.960000	4.130000	3.916100	4.10000	+2.500%	86,664	-86.585%
2025-07-17	3.950000	4.060000	3.870100	4.00000	+1.266%	58,097	-86.250%
2025-07-16	4.090000	4.149400	3.810000	3.95000	-7.494%	184,632	-86.076%
2025-07-15	4.260000	4.399900	4.020000	4.27000	-1.613%	97,588	-87.119%
2025-07-14	4.800000	4.800000	4.300000	4.34000	-8.245%	172,161	-87.327%
2025-07-11	4.230000	5.280000	4.220000	4.73000	+8.362%	571,629	-88.372%
2025-07-10	4.130000	4.715000	3.740000	4.36500	-7.911%	740,546	-87.400%
2025-07-09	4.840000	5.290000	4.102300	4.74000	+40.653%	25,941,067	-88.397%
2025-07-08	2.815600	3.490000	2.815600	3.37000	+19.929%	8,567,152	-83.680%
2025-07-07	3.010000	3.020000	2.670000	2.81000	-5.387%	49,096	-80.427%
2025-07-03	3.000000	3.106900	2.970000	2.97000	+0.338%	13,519	-81.481%
2025-07-02	3.155000	3.155000	2.910000	2.96000	-6.918%	38,895	-81.419%
2025-07-01	2.950000	3.240000	2.950000	3.18000	+10.035%	63,461	-82.704%
2025-06-30	2.820000	2.980000	2.810600	2.89000	+1.761%	20,076	-80.969%
2025-06-27	2.900000	2.900000	2.745300	2.84000	+0.709%	19,734	-80.634%
2025-06-26	2.860000	2.880000	2.720000	2.82000	+0.714%	21,596	-80.496%
2025-06-25	2.960000	2.999900	2.775000	2.80000	-4.110%	24,171	-80.357%
2025-06-24	2.950400	3.000000	2.850000	2.92000	-0.680%	14,440	-81.164%
2025-06-23	2.950000	3.031100	2.815000	2.94000	-2.326%	34,516	-81.293%
2025-06-20	3.350000	3.369100	3.010000	3.01000	-10.149%	23,233	-81.728%
2025-06-18	3.281900	3.350000	3.142500	3.35000	+1.824%	30,532	-83.582%
2025-06-17	3.339700	3.390000	3.060000	3.29000	+3.459%	22,740	-83.283%
2025-06-16	3.150000	3.380000	3.035800	3.18000	-0.313%	25,346	-82.704%
2025-06-13	3.330000	3.340000	3.050000	3.19000	-7.536%	14,842	-82.759%
2025-06-12	3.600000	3.648800	3.400100	3.45000	-1.989%	15,339	-84.058%
2025-06-11	3.520000	3.574000	3.440000	3.52000	-3.297%	18,377	-84.375%
2025-06-10	3.820000	3.820000	3.615000	3.64000	-3.448%	23,866	-84.890%
2025-06-09	3.690000	3.830000	3.550800	3.77000	+2.725%	53,944	-85.411%
2025-06-06	3.600000	3.680000	3.475000	3.67000	+3.090%	29,339	-85.014%
2025-06-05	3.340000	3.590000	3.315000	3.56000	+5.325%	51,898	-84.551%
2025-06-04	3.320000	3.640000	3.290000	3.38000	+1.502%	98,576	-83.728%
2025-06-03	3.130000	3.330000	3.116300	3.33000	+6.051%	32,097	-83.483%
2025-06-02	3.030000	3.370000	3.005000	3.14000	+0.641%	91,742	-82.484%
2025-05-30	2.950000	3.120000	2.910000	3.12000	-4.000%	54,387	-82.372%
2025-05-29	3.320000	3.320000	3.135700	3.25000	+2.201%	38,103	-83.077%
2025-05-28	3.080000	3.250000	3.061200	3.18000	+1.597%	60,890	-82.704%
2025-05-27	2.950000	3.220000	2.880000	3.13000	+2.961%	109,924	-82.428%
2025-05-23	3.110000	3.499900	2.990000	3.04000	+4.110%	522,629	-81.908%
2025-05-22	3.020000	3.030000	2.800000	2.92000	-2.990%	2,365,162	-81.164%
2025-05-21	3.090000	3.235000	2.910100	3.01000	-5.047%	26,734	-81.728%
2025-05-20	3.090000	3.292300	3.030000	3.17000	+1.603%	32,071	-82.650%
2025-05-19	3.060000	3.127500	2.985000	3.12000	-0.637%	23,116	-82.372%
2025-05-16	3.180000	3.300000	3.050000	3.14000	-0.317%	17,871	-82.484%
2025-05-15	3.200000	3.200000	3.046000	3.15000	-4.545%	19,171	-82.540%
2025-05-14	3.280000	3.300000	3.180100	3.30000	-2.222%	29,169	-83.333%
2025-05-13	3.420000	3.510000	3.290000	3.37500	-1.890%	26,832	-83.704%
2025-05-12	3.380000	3.482100	3.180000	3.44000	+4.242%	39,257	-84.012%
2025-05-09	3.370000	3.435200	3.223300	3.30000	-2.941%	16,545	-83.333%
2025-05-08	2.960000	3.440000	2.960000	3.40000	+15.646%	48,868	-83.824%
2025-05-07	3.360000	3.360000	2.900000	2.94000	-14.783%	67,734	-81.293%
2025-05-06	3.480000	3.570000	3.290000	3.45000	-1.429%	40,752	-84.058%
2025-05-05	3.500000	3.650000	3.500000	3.50000	-3.846%	19,485	-84.286%
2025-05-02	3.630000	3.840000	3.565500	3.64000	-0.274%	33,134	-84.890%
2025-05-01	3.290000	3.790000	3.290000	3.65000	+9.118%	72,824	-84.932%
2025-04-30	3.300000	3.450000	3.150000	3.34500	+1.364%	71,438	-83.558%
2025-04-29	3.290000	3.390000	3.200000	3.30000	-0.602%	28,750	-83.333%
2025-04-28	3.600000	3.819900	3.280600	3.32000	-7.778%	62,031	-83.434%
2025-04-25	3.380000	3.700000	3.160000	3.60000	+6.195%	92,800	-84.722%
2025-04-24	3.250100	3.440000	3.200000	3.39000	+4.308%	33,923	-83.776%
2025-04-23	3.300000	3.400000	2.930000	3.25000	-1.515%	58,711	-83.077%
2025-04-22	3.150000	3.360000	3.000000	3.30000	+3.448%	137,407	-83.333%
2025-04-21	3.430000	3.554100	3.000000	3.19000	-10.393%	88,619	-82.759%
2025-04-17	3.840000	3.850000	3.330000	3.56000	-7.292%	77,043	-84.551%
2025-04-16	4.240000	4.275000	3.735000	3.84000	-8.789%	55,510	-85.677%
2025-04-15	4.370000	4.465000	4.030000	4.21000	-8.279%	99,607	-86.936%
2025-04-14	4.580000	4.700000	4.275000	4.59000	+1.101%	92,479	-88.017%
2025-04-11	5.030000	5.100000	4.511700	4.54000	-11.155%	104,891	-87.885%
2025-04-10	4.860000	5.800000	4.850000	5.11000	+2.817%	237,866	-89.237%
2025-04-09	4.630000	5.650000	4.509700	4.97000	-2.740%	403,155	-88.934%
2025-04-08	5.640000	7.700000	4.720100	5.11000	+4.499%	6,878,233	-89.237%
2025-04-07	3.850000	5.400000	3.790000	4.89000	-0.811%	1,396,185	-88.753%
2025-04-04	3.210000	6.800000	3.050000	4.93000	+42.034%	1,275,545	-88.844%
2025-04-03	3.795000	4.049600	3.350000	3.47100	-19.279%	90,883	-84.154%
2025-04-02	4.510000	5.800000	2.410000	4.30000	-8.511%	454,845	-87.209%
2025-04-01	4.835000	4.898000	4.307000	4.70000	+0.449%	43,290	-88.298%
2025-03-31	4.700000	4.745000	4.558000	4.67900	-2.277%	26,219	-88.245%
2025-03-28	5.189000	5.200000	4.561000	4.78800	-7.478%	35,725	-88.513%
2025-03-27	5.606000	5.705000	5.024000	5.17500	-7.589%	52,836	-89.372%
2025-03-26	5.778000	5.876000	5.502000	5.60000	-4.988%	18,683	-90.179%
2025-03-25	6.099000	6.099000	5.400000	5.89400	-4.628%	51,883	-90.668%
2025-03-24	6.428000	6.500000	6.000000	6.18000	-3.377%	54,526	-91.100%
2025-03-21	5.700000	6.450000	5.600000	6.39600	+14.850%	85,130	-91.401%
2025-03-20	5.710000	5.998000	5.416000	5.56900	-2.247%	32,913	-90.124%
2025-03-19	5.589000	6.086000	5.500000	5.69700	+0.123%	42,603	-90.346%
2025-03-18	6.000000	6.000000	5.550000	5.69000	-6.260%	58,486	-90.334%
2025-03-17	6.400000	6.582000	6.000000	6.07000	-4.470%	36,831	-90.939%
2025-03-14	6.100000	6.898000	5.822000	6.35400	+4.352%	35,359	-91.344%
2025-03-13	6.400000	6.400000	5.800000	6.08900	-3.502%	36,620	-90.967%
2025-03-12	6.500000	6.670000	6.201000	6.31000	-4.984%	46,065	-91.284%
2025-03-11	5.800000	8.109000	5.800000	6.64100	+13.833%	228,484	-91.718%
2025-03-10	6.560000	6.699000	5.585000	5.83400	-11.067%	97,566	-90.573%
2025-03-07	6.555000	8.200000	6.455000	6.56000	-2.075%	153,094	-91.616%
2025-03-06	6.800000	9.600000	6.051000	6.69900	+0.510%	929,136	-91.790%
2025-03-05	4.601000	7.750000	4.505000	6.66500	+42.384%	1,067,045	-91.748%
2025-03-04	5.100000	5.200000	4.040000	4.68100	-16.693%	233,251	-88.250%
2025-03-03	7.600000	7.700000	4.300000	5.61900	-26.066%	286,990	-90.212%
2025-02-28	7.850000	7.900000	7.100000	7.60000	-8.423%	183,016	-92.763%
2025-02-27	8.800000	8.887000	8.049000	8.29900	-5.187%	119,157	-93.373%
2025-02-26	9.200000	9.400000	8.500000	8.75300	-3.813%	168,409	-93.716%
2025-02-25	9.800000	10.000000	8.701000	9.10000	-11.650%	287,778	-93.956%
2025-02-24	10.800000	10.900000	9.525000	10.30000	-8.036%	292,315	-94.660%
2025-02-21	11.100000	11.600000	10.200000	11.20000	+9.804%	559,726	-95.089%
2025-02-20	11.300000	11.900000	10.100000	10.20000	-2.857%	1,334,953	-94.608%
2025-02-19	9.790000	10.500000	8.600000	10.50000	0.000%	631,684	-94.762%
2025-02-18	13.100000	14.200000	10.000000	10.50000	0.000%	3,722,107	-94.762%
2025-02-14	9.500000	11.200000	8.888000	10.50000	+22.520%	771,311	-94.762%
2025-02-13	8.499000	8.761000	8.400000	8.57000	-0.326%	58,436	-93.582%

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

SOBR
SOBR Safe, Inc. Common Stock
stock NASDAQ