5 DAY PERFORMANCE
-25.67%
1 MONTH PERFORMANCE
+32.73%
3 MONTH PERFORMANCE
-16.13%
6 MONTH PERFORMANCE
-74.20%
YEAR-TO-DATE PERFORMANCE
-65.89%
1 YEAR PERFORMANCE
-78.84%
Sobr Safe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.34 | $1.19 (-11.19%) | $1.39 | $1.15 | 1.86 M | $2.92 M |
| 05/05/2026 | $0.84 | $1.39 (66.47%) | $1.50 | $0.84 | 60.57 M | $3.47 M |
| 05/04/2026 | $0.87 | $0.85 (-1.73%) | $1.00 | $0.83 | 4.66 M | $2.12 M |
| 05/01/2026 | $0.93 | $0.98 (5.66%) | $1.26 | $0.90 | 250.93 M | $2.45 M |
| 04/30/2026 | $0.55 | $0.55 (-0.4%) | $0.55 | $0.50 | 5.45 M | $1.36 M |
| 04/29/2026 | $0.53 | $0.53 (1.05%) | $0.55 | $0.52 | 25.70 K | $1.34 M |
| 04/28/2026 | $0.54 | $0.54 (0.56%) | $0.56 | $0.52 | 44.94 K | $1.35 M |
| 04/27/2026 | $0.53 | $0.55 (2.63%) | $0.55 | $0.53 | 60.70 K | $1.37 M |
| 04/24/2026 | $0.55 | $0.54 (-1.06%) | $0.55 | $0.52 | 68.91 K | $1.02 M |
| 04/23/2026 | $0.54 | $0.55 (1.54%) | $0.55 | $0.52 | 136.70 K | $1.03 M |
| 04/22/2026 | $0.55 | $0.55 (0.62%) | $0.56 | $0.50 | 231.80 K | $1.04 M |
| 04/21/2026 | $0.55 | $0.56 (0.87%) | $0.58 | $0.54 | 424.80 K | $1.05 M |
| 04/20/2026 | $0.60 | $0.61 (1.17%) | $0.61 | $0.56 | 5.49 M | $1.14 M |
| 04/17/2026 | $0.62 | $0.62 (0%) | $0.70 | $0.59 | 4.02 M | $1.16 M |
| 04/16/2026 | $0.70 | $0.79 (12.48%) | $0.85 | $0.68 | 230.78 K | $1.49 M |
| 04/15/2026 | $0.55 | $0.71 (29.85%) | $0.73 | $0.55 | 179.68 K | $1.35 M |
| 04/14/2026 | $0.52 | $0.59 (13.1%) | $0.59 | $0.52 | 172.80 K | $1.11 M |
| 04/13/2026 | $0.54 | $0.52 (-4.06%) | $0.55 | $0.51 | 48.94 K | $977.26 K |
| 04/10/2026 | $0.54 | $0.52 (-2.97%) | $0.55 | $0.52 | 92.18 K | $981.03 K |
| 04/09/2026 | $0.56 | $0.54 (-3.43%) | $0.62 | $0.54 | 357.44 K | $1.02 M |
| 04/08/2026 | $0.56 | $0.56 (-0.44%) | $0.60 | $0.56 | 28.40 K | $1.06 M |
| 04/07/2026 | $0.56 | $0.56 (-0.84%) | $0.57 | $0.54 | 51.04 K | $841.97 K |
| 04/06/2026 | $0.55 | $0.55 (-0.79%) | $0.59 | $0.55 | 33.84 K | $833.93 K |
| 04/02/2026 | $0.52 | $0.55 (5.19%) | $0.57 | $0.51 | 52.72 K | $829.38 K |
| 04/01/2026 | $0.52 | $0.56 (7.28%) | $0.57 | $0.52 | 71.20 K | $849.09 K |
| 03/31/2026 | $0.54 | $0.50 (-7.05%) | $0.54 | $0.48 | 157.20 K | $759.64 K |
| 03/30/2026 | $0.68 | $0.53 (-22.96%) | $0.68 | $0.48 | 484.54 K | $796.33 K |
| 03/27/2026 | $0.78 | $0.69 (-11.42%) | $0.79 | $0.58 | 480.05 K | $1.05 M |
| 03/26/2026 | $0.80 | $0.80 (0.26%) | $0.85 | $0.79 | 44.10 K | $1.21 M |
| 03/25/2026 | $0.80 | $0.85 (6.48%) | $0.85 | $0.77 | 151.30 K | $1.29 M |
| 03/24/2026 | $0.79 | $0.77 (-2.79%) | $0.82 | $0.77 | 62.50 K | $1.17 M |
| 03/23/2026 | $0.84 | $0.84 (-0.36%) | $0.84 | $0.80 | 72.73 K | $1.27 M |
| 03/20/2026 | $0.85 | $0.86 (0.78%) | $0.86 | $0.79 | 55.13 K | $1.30 M |
| 03/19/2026 | $0.96 | $0.82 (-14.5%) | $0.96 | $0.80 | 139.75 K | $1.25 M |
| 03/18/2026 | $0.89 | $0.96 (8.38%) | $1.00 | $0.89 | 137.37 K | $1.46 M |
| 03/17/2026 | $0.83 | $0.95 (14.09%) | $0.99 | $0.82 | 231.70 K | $1.44 M |
| 03/16/2026 | $0.85 | $0.85 (-0.82%) | $0.94 | $0.79 | 144.52 K | $1.29 M |
| 03/13/2026 | $0.87 | $0.85 (-2.27%) | $1.03 | $0.77 | 440.54 K | $1.28 M |
| 03/12/2026 | $0.80 | $0.87 (8.47%) | $0.90 | $0.77 | 68.20 K | $1.32 M |
| 03/11/2026 | $0.77 | $0.81 (5.07%) | $0.89 | $0.77 | 326.94 K | $1.23 M |
| 03/10/2026 | $0.73 | $0.76 (4.12%) | $0.78 | $0.71 | 43.50 K | $1.15 M |
| 03/09/2026 | $0.72 | $0.73 (1.69%) | $0.75 | $0.70 | 30.30 K | $1.11 M |
| 03/06/2026 | $0.74 | $0.73 (-1.37%) | $0.75 | $0.72 | 36.01 K | $1.10 M |
| 03/05/2026 | $0.70 | $0.75 (6.53%) | $0.77 | $0.69 | 137.34 K | $1.14 M |
| 03/04/2026 | $0.70 | $0.72 (3.37%) | $0.75 | $0.67 | 124.45 K | $1.09 M |
| 03/03/2026 | $0.71 | $0.70 (-0.99%) | $0.76 | $0.69 | 115.74 K | $1.06 M |
| 03/02/2026 | $0.71 | $0.73 (2.89%) | $0.74 | $0.69 | 127.90 K | $1.11 M |
| 02/27/2026 | $0.80 | $0.73 (-8.43%) | $0.80 | $0.73 | 148.71 K | $1.11 M |
| 02/26/2026 | $0.84 | $0.82 (-3.1%) | $0.84 | $0.75 | 218.71 K | $1.24 M |
| 02/25/2026 | $0.74 | $0.81 (8.8%) | $0.86 | $0.72 | 524.20 K | $1.23 M |
| 02/24/2026 | $0.76 | $0.75 (-1.09%) | $0.77 | $0.74 | 96.90 K | $1.14 M |
| 02/23/2026 | $0.76 | $0.74 (-2.54%) | $0.76 | $0.66 | 268.91 K | $1.12 M |
| 02/20/2026 | $0.82 | $0.77 (-6.48%) | $0.82 | $0.76 | 63.30 K | $1.16 M |
| 02/19/2026 | $0.82 | $0.81 (-1.53%) | $0.82 | $0.77 | 57.13 K | $1.22 M |
| 02/18/2026 | $0.83 | $0.79 (-5.3%) | $0.88 | $0.77 | 391.26 K | $1.19 M |
| 02/17/2026 | $0.80 | $0.77 (-3.76%) | $0.83 | $0.75 | 83.90 K | $1.17 M |
| 02/13/2026 | $0.78 | $0.78 (0.14%) | $0.83 | $0.77 | 55.24 K | $1.19 M |
| 02/12/2026 | $0.85 | $0.80 (-5.84%) | $0.85 | $0.79 | 67.90 K | $1.21 M |
| 02/11/2026 | $0.88 | $0.84 (-4.83%) | $0.90 | $0.82 | 57.81 K | $1.27 M |
| 02/10/2026 | $0.89 | $0.87 (-1.84%) | $0.91 | $0.85 | 50.90 K | $1.32 M |
| 02/09/2026 | $0.87 | $0.88 (0.76%) | $0.90 | $0.84 | 103.90 K | $1.33 M |
| 02/06/2026 | $0.85 | $0.87 (2.4%) | $1.02 | $0.83 | 513.07 K | $1.32 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.
