5 DAY PERFORMANCE
-18.89%
1 MONTH PERFORMANCE
-47.10%
3 MONTH PERFORMANCE
-12.78%
6 MONTH PERFORMANCE
-43.85%
YEAR-TO-DATE PERFORMANCE
-65.89%
1 YEAR PERFORMANCE
-75.17%
Sobr Safe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.93 | $0.90 (-3.23%) | $0.93 | $0.87 | 19.40 K | $2.25 M |
| 06/18/2026 | $0.91 | $0.90 (-0.57%) | $0.94 | $0.90 | 60.04 K | $2.25 M |
| 06/17/2026 | $0.88 | $0.89 (0.32%) | $0.94 | $0.88 | 41.83 K | $2.21 M |
| 06/16/2026 | $0.96 | $0.88 (-7.93%) | $1.01 | $0.88 | 42.21 K | $2.21 M |
| 06/15/2026 | $1.03 | $0.97 (-5.67%) | $1.03 | $0.94 | 65.02 K | $2.43 M |
| 06/12/2026 | $0.98 | $1.00 (2.03%) | $1.05 | $0.96 | 187.93 K | $2.50 M |
| 06/11/2026 | $0.96 | $1.00 (4.3%) | $1.00 | $0.88 | 115.71 K | $2.49 M |
| 06/10/2026 | $0.75 | $0.97 (29.95%) | $1.07 | $0.75 | 1.68 M | $2.43 M |
| 06/09/2026 | $0.85 | $0.75 (-12.24%) | $0.85 | $0.75 | 129.63 K | $1.86 M |
| 06/08/2026 | $1.02 | $0.85 (-16.93%) | $1.07 | $0.83 | 184.55 K | $2.12 M |
| 06/05/2026 | $1.12 | $1.02 (-8.93%) | $1.13 | $1.00 | 158.38 K | $2.55 M |
| 06/04/2026 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.10 | 147.90 K | $2.80 M |
| 06/03/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.09 | 299.50 K | $2.85 M |
| 06/02/2026 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.11 | 144.30 K | $2.90 M |
| 06/01/2026 | $1.14 | $1.19 (4.39%) | $1.24 | $1.13 | 115.38 K | $2.97 M |
| 05/29/2026 | $1.14 | $1.14 (0%) | $1.23 | $1.12 | 147.27 K | $2.85 M |
| 05/28/2026 | $1.09 | $1.24 (13.76%) | $1.30 | $1.09 | 208.13 K | $3.10 M |
| 05/27/2026 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.10 | 137.93 K | $2.77 M |
| 05/26/2026 | $1.35 | $1.22 (-9.63%) | $1.37 | $1.22 | 147.32 K | $3.05 M |
| 05/22/2026 | $1.37 | $1.38 (0.73%) | $1.40 | $1.30 | 107.46 K | $3.44 M |
| 05/21/2026 | $1.35 | $1.38 (2.22%) | $1.39 | $1.20 | 214.74 K | $3.44 M |
| 05/20/2026 | $1.21 | $1.39 (14.88%) | $1.40 | $1.19 | 181.51 K | $3.47 M |
| 05/19/2026 | $1.28 | $1.18 (-7.81%) | $1.31 | $1.11 | 263.80 K | $2.95 M |
| 05/18/2026 | $1.36 | $1.30 (-4.41%) | $1.52 | $1.30 | 335.82 K | $3.25 M |
| 05/15/2026 | $1.44 | $1.36 (-5.56%) | $1.45 | $1.31 | 469.14 K | $3.39 M |
| 05/14/2026 | $1.77 | $1.52 (-14.12%) | $1.87 | $1.42 | 1.14 M | $3.79 M |
| 05/13/2026 | $1.99 | $1.79 (-10.05%) | $2.29 | $1.73 | 3.18 M | $4.47 M |
| 05/12/2026 | $1.68 | $1.84 (9.52%) | $2.35 | $1.62 | 8.28 M | $4.59 M |
| 05/11/2026 | $1.67 | $1.54 (-7.78%) | $1.79 | $1.53 | 1.36 M | $3.84 M |
| 05/08/2026 | $1.90 | $1.62 (-14.74%) | $1.99 | $1.55 | 3.69 M | $4.04 M |
| 05/07/2026 | $1.20 | $1.80 (50%) | $1.99 | $1.17 | 69.56 M | $4.49 M |
| 05/06/2026 | $1.34 | $1.03 (-23.13%) | $1.39 | $1.00 | 2.76 M | $2.57 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 | $1.35 M |
| 04/23/2026 | $0.54 | $0.55 (1.54%) | $0.55 | $0.52 | 136.70 K | $1.36 M |
| 04/22/2026 | $0.55 | $0.55 (0.62%) | $0.56 | $0.50 | 231.80 K | $1.38 M |
| 04/21/2026 | $0.55 | $0.56 (0.87%) | $0.58 | $0.54 | 424.80 K | $1.39 M |
| 04/20/2026 | $0.60 | $0.61 (1.17%) | $0.61 | $0.56 | 5.49 M | $1.52 M |
| 04/17/2026 | $0.62 | $0.62 (0%) | $0.70 | $0.59 | 4.02 M | $1.54 M |
| 04/16/2026 | $0.70 | $0.79 (12.48%) | $0.85 | $0.68 | 230.78 K | $1.97 M |
| 04/15/2026 | $0.55 | $0.71 (29.85%) | $0.73 | $0.55 | 179.68 K | $1.78 M |
| 04/14/2026 | $0.52 | $0.59 (13.1%) | $0.59 | $0.52 | 172.80 K | $1.47 M |
| 04/13/2026 | $0.54 | $0.52 (-4.06%) | $0.55 | $0.51 | 48.94 K | $1.29 M |
| 04/10/2026 | $0.54 | $0.52 (-2.97%) | $0.55 | $0.52 | 92.18 K | $1.30 M |
| 04/09/2026 | $0.56 | $0.54 (-3.43%) | $0.62 | $0.54 | 357.44 K | $1.35 M |
| 04/08/2026 | $0.56 | $0.56 (-0.44%) | $0.60 | $0.56 | 28.40 K | $1.40 M |
| 04/07/2026 | $0.56 | $0.56 (-0.84%) | $0.57 | $0.54 | 51.04 K | $1.39 M |
| 04/06/2026 | $0.55 | $0.55 (-0.79%) | $0.59 | $0.55 | 33.84 K | $1.37 M |
| 04/02/2026 | $0.52 | $0.55 (5.19%) | $0.57 | $0.51 | 52.72 K | $1.37 M |
| 04/01/2026 | $0.52 | $0.56 (7.28%) | $0.57 | $0.52 | 71.20 K | $1.40 M |
| 03/31/2026 | $0.54 | $0.50 (-7.05%) | $0.54 | $0.48 | 157.20 K | $1.25 M |
| 03/30/2026 | $0.68 | $0.53 (-22.96%) | $0.68 | $0.48 | 484.54 K | $1.31 M |
| 03/27/2026 | $0.78 | $0.69 (-11.42%) | $0.79 | $0.58 | 480.05 K | $1.72 M |
| 03/26/2026 | $0.80 | $0.80 (0.26%) | $0.85 | $0.79 | 44.10 K | $2.00 M |
| 03/25/2026 | $0.80 | $0.85 (6.48%) | $0.85 | $0.77 | 151.30 K | $2.12 M |
| 03/24/2026 | $0.79 | $0.77 (-2.79%) | $0.82 | $0.77 | 62.50 K | $1.93 M |
| 03/23/2026 | $0.84 | $0.84 (-0.36%) | $0.84 | $0.80 | 72.73 K | $2.09 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.
