5 DAY PERFORMANCE
+259.61%
1 MONTH PERFORMANCE
+40.12%
3 MONTH PERFORMANCE
-18.89%
6 MONTH PERFORMANCE
-14.62%
YEAR-TO-DATE PERFORMANCE
-65.89%
1 YEAR PERFORMANCE
-78.40%
Sobr Safe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/15/2026 | $0.40 | $0.20 (-49.12%) | $0.40 | $0.18 | 3.34 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 |
| 08/04/2026 | $0.55 | $0.56 (1.12%) | $0.58 | $0.53 | 272.80 K | $1.39 M |
| 08/03/2026 | $0.53 | $0.56 (6%) | $0.57 | $0.50 | 420.60 K | $1.39 M |
| 07/31/2026 | $0.55 | $0.53 (-3.46%) | $0.56 | $0.50 | 658.91 K | $1.32 M |
| 07/30/2026 | $0.57 | $0.56 (-1.63%) | $0.58 | $0.55 | 508.94 K | $1.40 M |
| 07/29/2026 | $0.59 | $0.59 (-0.07%) | $0.59 | $0.54 | 252.05 K | $1.47 M |
| 07/28/2026 | $0.59 | $0.61 (2.5%) | $0.61 | $0.54 | 332.26 K | $1.52 M |
| 07/27/2026 | $0.61 | $0.61 (0.33%) | $0.62 | $0.57 | 333.92 K | $1.52 M |
| 07/24/2026 | $0.63 | $0.60 (-5.64%) | $0.64 | $0.57 | 429.61 K | $1.49 M |
| 07/23/2026 | $0.56 | $0.68 (21.64%) | $0.70 | $0.55 | 1.03 M | $1.70 M |
| 07/22/2026 | $0.66 | $0.58 (-12.05%) | $0.68 | $0.56 | 1.10 M | $1.44 M |
| 07/21/2026 | $0.58 | $0.68 (17.07%) | $0.72 | $0.57 | 2.58 M | $1.70 M |
| 07/20/2026 | $0.72 | $0.61 (-14.97%) | $0.72 | $0.59 | 1.54 M | $1.53 M |
| 07/17/2026 | $0.90 | $0.77 (-14.53%) | $0.91 | $0.73 | 4.98 M | $1.92 M |
| 07/16/2026 | $1.06 | $1.00 (-5.66%) | $1.37 | $0.96 | 12.16 M | $2.50 M |
| 07/15/2026 | $1.68 | $2.07 (23.21%) | $2.63 | $1.55 | 176.51 M | $5.17 M |
| 07/14/2026 | $1.30 | $1.17 (-10%) | $1.45 | $0.93 | 18.43 M | $2.92 M |
| 07/13/2026 | $0.53 | $1.20 (125.39%) | $1.57 | $0.49 | 269.34 M | $3.00 M |
| 07/10/2026 | $0.75 | $0.43 (-41.8%) | $0.77 | $0.35 | 11.44 M | $1.08 M |
| 07/09/2026 | $0.75 | $0.74 (-1.85%) | $0.75 | $0.72 | 19.55 K | $1.84 M |
| 07/08/2026 | $0.79 | $0.73 (-6.87%) | $0.85 | $0.70 | 59.62 K | $1.83 M |
| 07/07/2026 | $0.71 | $0.78 (10.17%) | $0.88 | $0.70 | 181.91 K | $1.95 M |
| 07/06/2026 | $0.73 | $0.71 (-2.03%) | $0.74 | $0.68 | 41.01 K | $1.78 M |
| 07/02/2026 | $0.73 | $0.72 (-0.62%) | $0.77 | $0.70 | 16.71 K | $1.81 M |
| 07/01/2026 | $0.71 | $0.73 (2.73%) | $0.75 | $0.68 | 23.23 K | $1.83 M |
| 06/30/2026 | $0.69 | $0.74 (6.68%) | $0.74 | $0.69 | 75.40 K | $1.84 M |
| 06/29/2026 | $0.68 | $0.68 (-0.51%) | $0.71 | $0.68 | 62.30 K | $1.70 M |
| 06/26/2026 | $0.72 | $0.68 (-5.59%) | $0.76 | $0.68 | 46.00 K | $1.70 M |
| 06/25/2026 | $0.77 | $0.75 (-2.82%) | $0.78 | $0.74 | 23.68 K | $1.87 M |
| 06/24/2026 | $0.84 | $0.74 (-12.16%) | $0.84 | $0.66 | 131.52 K | $1.84 M |
| 06/23/2026 | $0.90 | $0.81 (-10.45%) | $0.96 | $0.75 | 144.71 K | $2.01 M |
| 06/22/2026 | $0.93 | $0.90 (-3.23%) | $0.93 | $0.87 | 19.40 K | $2.25 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.
