5 DAY PERFORMANCE
+1,360.00%
1 MONTH PERFORMANCE
+957.97%
3 MONTH PERFORMANCE
+35.44%
6 MONTH PERFORMANCE
-47.48%
YEAR-TO-DATE PERFORMANCE
-65.89%
1 YEAR PERFORMANCE
-75.34%
Sobr Safe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/12/2026 | $0.04 | $0.05 (42.86%) | $0.09 | $0.03 | 27.80 K | $142.17 K |
| 10/09/2026 | $0.05 | $0.06 (24%) | $0.08 | $0.05 | 11.50 K | $176.30 K |
| 10/08/2026 | $0.04 | $0.06 (68.57%) | $0.06 | $0.04 | 10.90 K | $167.77 K |
| 10/07/2026 | $0.04 | $0.05 (38.89%) | $0.07 | $0.04 | 13.00 K | $142.17 K |
| 10/06/2026 | $0.07 | $0.07 (1.54%) | $0.07 | $0.03 | 41.00 K | $187.67 K |
| 10/05/2026 | $0.03 | $0.07 (122.58%) | $0.07 | $0.03 | 57.00 K | $196.20 K |
| 10/02/2026 | $0.04 | $0.05 (16.28%) | $0.07 | $0.03 | 39.30 K | $142.17 K |
| 10/01/2026 | $0.04 | $0.06 (34.15%) | $0.07 | $0.03 | 122.40 K | $156.39 K |
| 09/30/2026 | $0.06 | $0.07 (13.33%) | $0.07 | $0.05 | 291.30 K | $193.36 K |
| 09/29/2026 | $0.08 | $0.07 (-16.67%) | $0.08 | $0.06 | 243.18 K | $199.04 K |
| 09/28/2026 | $0.09 | $0.08 (-7.78%) | $0.10 | $0.08 | 85.25 K | $236.29 K |
| 09/25/2026 | $0.09 | $0.10 (14.67%) | $0.11 | $0.09 | 24.90 K | $293.45 K |
| 09/24/2026 | $0.12 | $0.10 (-16.67%) | $0.13 | $0.08 | 233.38 K | $284.35 K |
| 09/23/2026 | $0.15 | $0.13 (-12.48%) | $0.15 | $0.13 | 29.65 K | $372.50 K |
| 09/22/2026 | $0.15 | $0.13 (-12.6%) | $0.15 | $0.13 | 204.96 K | $372.50 K |
| 09/21/2026 | $0.13 | $0.13 (1.53%) | $0.16 | $0.13 | 79.47 K | $378.18 K |
| 09/18/2026 | $0.14 | $0.15 (8.76%) | $0.15 | $0.14 | 60.30 K | $423.68 K |
| 09/17/2026 | $0.15 | $0.14 (-8.67%) | $0.17 | $0.13 | 289.93 K | |
| 09/16/2026 | $0.07 | $0.15 (105.48%) | $0.15 | $0.07 | 709.70 K | |
| 09/15/2026 | $0.40 | $0.20 (-49.12%) | $0.40 | $0.18 | 3.56 M | $577.23 K |
| 09/14/2026 | $0.40 | $0.39 (-2.5%) | $0.42 | $0.39 | 107.82 K | $1.11 M |
| 09/11/2026 | $0.42 | $0.42 (-1.43%) | $0.45 | $0.41 | 65.68 K | $1.18 M |
| 09/10/2026 | $0.43 | $0.43 (-0.92%) | $0.43 | $0.40 | 168.19 K | $1.22 M |
| 09/09/2026 | $0.44 | $0.43 (-2.5%) | $0.46 | $0.42 | 105.20 K | $1.22 M |
| 09/08/2026 | $0.45 | $0.46 (1.96%) | $0.47 | $0.43 | 207.86 K | $1.30 M |
| 09/04/2026 | $0.42 | $0.43 (1.88%) | $0.45 | $0.42 | 101.26 K | $1.22 M |
| 09/03/2026 | $0.44 | $0.42 (-4.86%) | $0.47 | $0.42 | 134.98 K | $1.20 M |
| 09/02/2026 | $0.46 | $0.45 (-0.26%) | $0.47 | $0.43 | 97.11 K | $1.29 M |
| 09/01/2026 | $0.46 | $0.45 (-1.93%) | $0.47 | $0.44 | 65.05 K | $1.28 M |
| 08/31/2026 | $0.45 | $0.47 (3.33%) | $0.47 | $0.45 | 120.28 K | $1.32 M |
| 08/28/2026 | $0.47 | $0.45 (-4.48%) | $0.47 | $0.44 | 342.69 K | $1.27 M |
| 08/27/2026 | $0.49 | $0.47 (-3.06%) | $0.49 | $0.47 | 102.10 K | $1.34 M |
| 08/26/2026 | $0.50 | $0.49 (-0.68%) | $0.51 | $0.48 | 185.60 K | $1.40 M |
| 08/25/2026 | $0.51 | $0.50 (-1.92%) | $0.52 | $0.49 | 159.37 K | $1.43 M |
| 08/24/2026 | $0.54 | $0.52 (-3.54%) | $0.54 | $0.51 | 108.19 K | $1.48 M |
| 08/21/2026 | $0.55 | $0.52 (-5.27%) | $0.55 | $0.52 | 142.86 K | $1.48 M |
| 08/20/2026 | $0.53 | $0.55 (4.53%) | $0.56 | $0.51 | 208.60 K | $1.58 M |
| 08/19/2026 | $0.51 | $0.54 (5.35%) | $0.60 | $0.51 | 484.51 K | $1.53 M |
| 08/18/2026 | $0.52 | $0.53 (1.48%) | $0.54 | $0.51 | 198.00 K | $1.50 M |
| 08/17/2026 | $0.55 | $0.53 (-2.58%) | $0.56 | $0.52 | 265.00 K | $1.52 M |
| 08/14/2026 | $0.58 | $0.55 (-4.91%) | $0.61 | $0.55 | 355.00 K | $1.57 M |
| 08/13/2026 | $0.58 | $0.58 (0.05%) | $0.59 | $0.56 | 136.51 K | $1.65 M |
| 08/12/2026 | $0.58 | $0.56 (-3.88%) | $0.59 | $0.54 | 209.90 K | $1.59 M |
| 08/11/2026 | $0.58 | $0.60 (2.54%) | $0.61 | $0.56 | 260.44 K | $1.70 M |
| 08/10/2026 | $0.59 | $0.59 (0.36%) | $0.61 | $0.56 | 427.32 K | $1.47 M |
| 08/07/2026 | $0.56 | $0.58 (3.82%) | $0.62 | $0.54 | 1.14 M | $1.45 M |
| 08/06/2026 | $0.52 | $0.53 (1.61%) | $0.54 | $0.51 | 1.03 M | $1.33 M |
| 08/05/2026 | $0.56 | $0.54 (-4.35%) | $0.56 | $0.53 | 228.80 K | $1.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
