SOBR Safe Inc. (SOBR)
NASDAQ: SOBR
· Real-Time Price · USD
3.13
-0.16 (-4.86%)
At close: Sep 05, 2025, 3:59 PM
3.15
0.64%
After-hours: Sep 05, 2025, 06:18 PM EDT
SOBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.20 | 3.24 | 3.03 | 3.20 | 3.20 | -2.74% | 24,777 |
| Sep 4, 2025 | 3.37 | 3.37 | 3.23 | 3.29 | 3.29 | -4.08% | 8,300 |
| Sep 3, 2025 | 3.14 | 3.43 | 3.14 | 3.43 | 3.43 | 3.00% | 15,536 |
| Sep 2, 2025 | 3.00 | 3.34 | 2.98 | 3.33 | 3.33 | -2.92% | 27,600 |
| Aug 29, 2025 | 3.29 | 3.43 | 3.24 | 3.43 | 3.43 | 2.08% | 11,433 |
| Aug 28, 2025 | 3.30 | 3.46 | 3.30 | 3.36 | 3.36 | -0.88% | 6,724 |
| Aug 27, 2025 | 3.50 | 3.50 | 3.36 | 3.39 | 3.39 | -2.87% | 6,230 |
| Aug 26, 2025 | 3.50 | 3.50 | 3.37 | 3.49 | 3.49 | -0.85% | 9,900 |
| Aug 25, 2025 | 3.36 | 3.59 | 3.32 | 3.52 | 3.52 | 4.76% | 11,700 |
| Aug 22, 2025 | 3.38 | 3.47 | 3.29 | 3.36 | 3.36 | -4.00% | 4,600 |
| Aug 21, 2025 | 3.46 | 3.57 | 3.29 | 3.50 | 3.50 | 0.86% | 8,000 |
| Aug 20, 2025 | 3.43 | 3.54 | 3.40 | 3.47 | 3.47 | 1.46% | 23,100 |
| Aug 19, 2025 | 3.46 | 3.59 | 3.31 | 3.42 | 3.42 | 0.29% | 19,408 |
| Aug 18, 2025 | 3.31 | 3.58 | 3.30 | 3.41 | 3.41 | 0.29% | 13,508 |
| Aug 15, 2025 | 3.36 | 3.43 | 3.30 | 3.40 | 3.40 | -0.87% | 6,019 |
| Aug 14, 2025 | 3.43 | 3.52 | 3.32 | 3.43 | 3.43 | -5.25% | 17,077 |
| Aug 13, 2025 | 3.60 | 3.75 | 3.50 | 3.62 | 3.62 | 1.97% | 29,600 |
| Aug 12, 2025 | 3.19 | 3.63 | 3.17 | 3.55 | 3.55 | 12.70% | 125,049 |
| Aug 11, 2025 | 3.25 | 3.25 | 3.04 | 3.15 | 3.15 | -3.37% | 21,183 |
| Aug 8, 2025 | 3.17 | 3.38 | 3.17 | 3.26 | 3.26 | 1.24% | 15,348 |