SOBR Safe, Inc. (SOBR) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$3.26

south_east

-$0.19 (-5.51%)

Day's range

$3.23

$3.42

5 DAY PERFORMANCE

+115.89%

1 MONTH PERFORMANCE

+21.19%

3 MONTH PERFORMANCE

+1.87%

6 MONTH PERFORMANCE

-11.17%

YEAR-TO-DATE PERFORMANCE

-71.90%

1 YEAR PERFORMANCE

-80.60%

SOBR Safe, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.52	$2.00 (31.58%)	$2.17	$1.52	772.86 K	$3.03 M
12/04/2025	$1.50	$1.52 (1.33%)	$1.53	$1.50	11.11 K	$2.30 M
12/03/2025	$1.44	$1.49 (3.47%)	$1.50	$1.43	11.70 K	$2.26 M
12/02/2025	$1.46	$1.51 (3.42%)	$1.51	$1.46	5.09 K	$2.29 M
12/01/2025	$1.58	$1.49 (-5.7%)	$1.59	$1.46	36.70 K	$2.26 M
11/28/2025	$1.61	$1.57 (-2.48%)	$1.64	$1.56	16.30 K	$2.38 M
11/26/2025	$1.44	$1.55 (7.64%)	$1.63	$1.43	42.51 K	$2.35 M
11/25/2025	$1.41	$1.43 (1.42%)	$1.47	$1.41	41.30 K	$2.17 M
11/24/2025	$1.93	$1.41 (-26.94%)	$1.96	$1.27	143.60 K	$2.14 M
11/21/2025	$1.92	$1.93 (0.52%)	$1.97	$1.88	14.10 K	$2.93 M
11/20/2025	$2.02	$1.86 (-7.92%)	$2.10	$1.80	25.77 K	$2.82 M
11/19/2025	$2.08	$2.01 (-3.37%)	$2.17	$2.00	26.84 K	$3.05 M
11/18/2025	$2.18	$2.14 (-1.83%)	$2.26	$2.06	15.42 K	$3.24 M
11/17/2025	$2.37	$2.24 (-5.49%)	$2.45	$2.23	9.40 K	$3.40 M
11/14/2025	$2.56	$2.45 (-4.3%)	$2.56	$2.42	12.60 K	$3.71 M
11/13/2025	$2.83	$2.51 (-11.31%)	$2.89	$2.46	38.60 K	$3.81 M
11/12/2025	$2.82	$2.91 (3.19%)	$2.91	$2.70	64.90 K	$4.41 M
11/11/2025	$2.73	$2.75 (0.73%)	$2.92	$2.64	22.74 K	$4.17 M
11/10/2025	$2.69	$2.67 (-0.74%)	$2.86	$2.65	41.13 K	$4.05 M
11/07/2025	$2.84	$2.69 (-5.28%)	$2.84	$2.61	29.58 K	$4.08 M
11/06/2025	$2.96	$2.83 (-4.39%)	$3.04	$2.80	14.57 K	$4.29 M
11/05/2025	$3.02	$2.96 (-1.99%)	$3.04	$2.90	13.02 K	$4.49 M
11/04/2025	$3.11	$3.09 (-0.64%)	$3.14	$3.00	9.70 K	$4.69 M
11/03/2025	$3.21	$3.11 (-3.12%)	$3.21	$3.02	8.94 K	$4.72 M
10/31/2025	$3.20	$3.24 (1.25%)	$3.25	$3.11	11.30 K	$4.91 M
10/30/2025	$3.35	$3.28 (-2.09%)	$3.35	$3.20	10.02 K	$4.97 M
10/29/2025	$3.43	$3.42 (-0.29%)	$3.49	$3.37	9.21 K	$5.19 M
10/28/2025	$3.51	$3.52 (0.28%)	$3.57	$3.43	7.90 K	$5.34 M
10/27/2025	$3.57	$3.47 (-2.8%)	$3.73	$3.38	63.73 K	$5.26 M
10/24/2025	$3.29	$3.57 (8.51%)	$3.73	$3.20	69.50 K	$5.41 M
10/23/2025	$3.20	$3.35 (4.69%)	$3.35	$3.10	27.15 K	$5.08 M
10/22/2025	$3.35	$3.25 (-2.99%)	$3.35	$3.20	20.23 K	$4.93 M
10/21/2025	$3.43	$3.36 (-2.04%)	$3.43	$3.21	4.76 K	$5.09 M
10/20/2025	$3.27	$3.45 (5.5%)	$3.47	$3.21	29.81 K	$5.23 M
10/17/2025	$3.47	$3.33 (-4.03%)	$3.47	$3.27	9.10 K	$5.05 M
10/16/2025	$3.72	$3.49 (-6.18%)	$3.73	$3.44	25.24 K	$5.29 M
10/15/2025	$3.40	$3.63 (6.76%)	$3.75	$3.40	39.89 K	$5.50 M
10/14/2025	$3.46	$3.39 (-2.02%)	$3.63	$3.28	53.21 K	$5.14 M
10/13/2025	$3.39	$3.69 (8.85%)	$3.82	$3.33	927.93 K	$5.59 M
10/10/2025	$3.75	$3.87 (3.2%)	$3.97	$3.10	231.80 K	$5.87 M
10/09/2025	$3.29	$3.81 (15.81%)	$3.95	$3.20	134.90 K	$5.78 M
10/08/2025	$3.30	$3.29 (-0.3%)	$3.31	$3.26	8.30 K	$4.99 M
10/07/2025	$3.27	$3.30 (0.92%)	$3.35	$3.21	21.73 K	$5.00 M
10/06/2025	$3.26	$3.27 (0.31%)	$3.31	$3.18	22.10 K	$4.96 M
10/03/2025	$3.42	$3.26 (-4.68%)	$3.42	$3.23	16.01 K	$4.94 M
10/02/2025	$3.49	$3.45 (-1.15%)	$3.54	$3.32	13.30 K	$5.23 M
10/01/2025	$3.45	$3.49 (1.16%)	$3.49	$3.32	10.56 K	$5.29 M
09/30/2025	$3.46	$3.49 (0.87%)	$3.49	$3.46	4.60 K	$5.29 M
09/29/2025	$3.50	$3.50 (0%)	$3.52	$3.45	6.96 K	$5.31 M
09/26/2025	$3.41	$3.44 (0.88%)	$3.44	$3.37	3.22 K	$5.22 M
09/25/2025	$3.54	$3.48 (-1.69%)	$3.57	$3.39	6.32 K	$5.28 M
09/24/2025	$3.47	$3.56 (2.59%)	$3.56	$3.40	9.80 K	$5.40 M
09/23/2025	$3.48	$3.51 (0.86%)	$3.53	$3.37	12.85 K	$5.32 M
09/22/2025	$3.40	$3.49 (2.65%)	$3.49	$3.30	33.71 K	$5.29 M
09/19/2025	$3.25	$3.38 (4%)	$3.38	$3.24	27.70 K	$5.12 M
09/18/2025	$3.19	$3.25 (1.88%)	$3.29	$3.19	10.06 K	$4.93 M
09/17/2025	$3.20	$3.19 (-0.31%)	$3.31	$3.08	15.70 K	$4.84 M
09/16/2025	$3.15	$3.20 (1.59%)	$3.24	$3.13	10.22 K	$4.85 M
09/15/2025	$3.23	$3.21 (-0.62%)	$3.31	$3.12	24.34 K	$4.87 M
09/12/2025	$3.32	$3.33 (0.3%)	$3.47	$3.30	7.62 K	$5.05 M
09/11/2025	$3.22	$3.42 (6.21%)	$3.49	$3.22	35.60 K	$5.19 M
09/10/2025	$3.13	$3.21 (2.56%)	$3.28	$3.09	22.82 K	$4.87 M
09/09/2025	$3.20	$3.13 (-2.19%)	$3.29	$3.10	8.98 K	$4.75 M
09/08/2025	$3.20	$3.18 (-0.63%)	$3.30	$3.08	22.77 K	$4.82 M