5 DAY PERFORMANCE
+47.87%
1 MONTH PERFORMANCE
+13.19%
3 MONTH PERFORMANCE
-18.49%
6 MONTH PERFORMANCE
-74.74%
YEAR-TO-DATE PERFORMANCE
-16.38%
1 YEAR PERFORMANCE
-94.93%
SOBR Safe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.62 | $0.61 (-1.95%) | $0.64 | $0.58 | 354,282 | $195,158 |
| 03/12/2025 | $0.65 | $0.63 (-2.92%) | $0.67 | $0.62 | 440,830 | $199,425 |
| 03/11/2025 | $0.58 | $0.66 (14.5%) | $0.81 | $0.58 | 2.28 M | $209,886 |
| 03/10/2025 | $0.66 | $0.58 (-11.07%) | $0.67 | $0.56 | 975,700 | $184,381 |
| 03/07/2025 | $0.66 | $0.66 (0.08%) | $0.82 | $0.65 | 1.53 M | $207,326 |
| 03/06/2025 | $0.68 | $0.67 (-1.49%) | $0.96 | $0.61 | 9.29 M | $211,719 |
| 03/05/2025 | $0.46 | $0.67 (44.86%) | $0.78 | $0.45 | 10.67 M | $210,645 |
| 03/04/2025 | $0.51 | $0.47 (-8.22%) | $0.52 | $0.40 | 2.33 M | $147,941 |
| 03/03/2025 | $0.76 | $0.56 (-26.07%) | $0.77 | $0.43 | 2.87 M | $177,586 |
| 02/28/2025 | $0.79 | $0.76 (-3.18%) | $0.79 | $0.71 | 1.83 M | $240,195 |
| 02/27/2025 | $0.88 | $0.83 (-5.69%) | $0.89 | $0.80 | 1.19 M | $262,287 |
| 02/26/2025 | $0.92 | $0.88 (-4.86%) | $0.94 | $0.85 | 1.68 M | $276,635 |
| 02/25/2025 | $0.98 | $0.91 (-7.14%) | $1.00 | $0.87 | 2.88 M | $287,602 |
| 02/24/2025 | $1.08 | $1.03 (-4.63%) | $1.09 | $0.95 | 2.92 M | $325,527 |
| 02/21/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.02 | 5.60 M | $353,972 |
| 02/20/2025 | $1.13 | $1.02 (-9.73%) | $1.19 | $1.01 | 13.35 M | $322,367 |
| 02/19/2025 | $0.98 | $1.05 (7.25%) | $1.05 | $0.86 | 6.32 M | $331,848 |
| 02/18/2025 | $1.31 | $1.05 (-19.85%) | $1.42 | $1.00 | 37.22 M | $331,848 |
| 02/14/2025 | $0.95 | $1.05 (10.53%) | $1.12 | $0.89 | 7.71 M | $331,848 |
| 02/13/2025 | $0.85 | $0.86 (0.84%) | $0.88 | $0.84 | 584,400 | $270,851 |
| 02/12/2025 | $0.88 | $0.86 (-2.04%) | $0.89 | $0.84 | 444,800 | $271,736 |
| 02/11/2025 | $0.86 | $0.87 (0.29%) | $0.90 | $0.86 | 528,400 | $273,696 |
| 02/10/2025 | $0.84 | $0.89 (5.52%) | $0.95 | $0.84 | 1.21 M | $280,143 |
| 02/07/2025 | $0.88 | $0.84 (-4.32%) | $0.90 | $0.83 | 674,400 | $266,111 |
| 02/06/2025 | $0.91 | $0.89 (-2.2%) | $0.94 | $0.87 | 736,009 | $281,281 |
| 02/05/2025 | $0.90 | $0.90 (0.01%) | $0.93 | $0.88 | 414,286 | $284,473 |
| 02/04/2025 | $0.90 | $0.92 (2.01%) | $0.98 | $0.89 | 1.17 M | $290,162 |
| 02/03/2025 | $0.89 | $0.94 (5.62%) | $0.97 | $0.87 | 1.19 M | $297,083 |
| 01/31/2025 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.94 | 577,528 | $300,244 |
| 01/30/2025 | $0.94 | $1.01 (7.2%) | $1.05 | $0.94 | 1.77 M | $319,206 |
| 01/29/2025 | $0.92 | $0.96 (3.89%) | $1.12 | $0.89 | 4.95 M | $302,140 |
| 01/28/2025 | $0.92 | $0.89 (-2.94%) | $0.93 | $0.86 | 656,000 | $281,281 |
| 01/27/2025 | $0.96 | $0.92 (-3.8%) | $0.98 | $0.90 | 1.27 M | $291,868 |
| 01/24/2025 | $0.96 | $0.99 (3.54%) | $1.17 | $0.92 | 5.21 M | $314,150 |
| 01/23/2025 | $0.94 | $0.97 (3.19%) | $1.01 | $0.93 | 1.49 M | $306,565 |
| 01/22/2025 | $0.84 | $1.04 (23.54%) | $1.10 | $0.84 | 4.95 M | $328,688 |
| 01/21/2025 | $0.88 | $0.88 (0%) | $0.92 | $0.82 | 1.60 M | $278,120 |
| 01/17/2025 | $0.95 | $0.94 (-1.03%) | $1.00 | $0.88 | 3.39 M | $297,083 |
| 01/16/2025 | $1.14 | $1.04 (-8.77%) | $1.25 | $0.96 | 54.47 M | $328,688 |
| 01/15/2025 | $0.82 | $0.89 (8.51%) | $1.00 | $0.82 | 5.94 M | $281,281 |
| 01/14/2025 | $0.82 | $0.83 (0.61%) | $0.87 | $0.80 | 452,720 | $260,738 |
| 01/13/2025 | $0.89 | $0.83 (-7.16%) | $0.90 | $0.79 | 1.45 M | $260,896 |
| 01/10/2025 | $0.98 | $0.94 (-4.08%) | $1.00 | $0.91 | 1.09 M | $297,083 |
| 01/08/2025 | $1.06 | $1.01 (-4.72%) | $1.07 | $0.98 | 1.26 M | $319,206 |
| 01/07/2025 | $1.03 | $1.08 (4.85%) | $1.16 | $0.98 | 1.79 M | $341,330 |
| 01/06/2025 | $1.08 | $0.97 (-10.1%) | $1.08 | $0.92 | 1.90 M | $306,849 |
| 01/03/2025 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.02 | 1.32 M | $341,330 |
| 01/02/2025 | $1.10 | $1.16 (5.45%) | $1.24 | $1.10 | 2.32 M | $366,613 |
| 12/31/2024 | $1.21 | $1.16 (-4.13%) | $1.22 | $0.91 | 3.51 M | $366,613 |
| 12/30/2024 | $1.33 | $1.21 (-9.02%) | $1.39 | $1.18 | 3.92 M | $382,416 |
| 12/27/2024 | $1.28 | $1.24 (-3.13%) | $1.43 | $1.13 | 6.11 M | $391,897 |
| 12/26/2024 | $1.12 | $1.21 (8.04%) | $1.45 | $0.98 | 21.82 M | $382,416 |
| 12/24/2024 | $1.03 | $0.95 (-7.77%) | $1.03 | $0.90 | 1.37 M | $300,244 |
| 12/23/2024 | $0.99 | $1.03 (4.24%) | $1.09 | $0.96 | 1.65 M | $325,527 |
| 12/20/2024 | $1.09 | $0.96 (-11.93%) | $1.15 | $0.93 | 2.68 M | $303,404 |
| 12/19/2024 | $1.03 | $1.10 (6.8%) | $2.20 | $0.92 | 25.77 M | $347,651 |
| 12/18/2024 | $0.93 | $0.90 (-3.23%) | $1.08 | $0.88 | 8.16 M | $284,441 |
| 12/17/2024 | $1.12 | $1.00 (-10.71%) | $1.12 | $0.86 | 2.30 M | $316,046 |
| 12/16/2024 | $1.18 | $1.15 (-2.54%) | $1.47 | $0.99 | 5.58 M | $363,453 |
| 12/13/2024 | $1.32 | $1.19 (-9.85%) | $1.37 | $1.19 | 82,200 | $1.13 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.
