SOBR Safe Inc. (SOBR)
0.51
-0.05 (-8.93%)
At close: Mar 27, 2025, 3:57 PM
0.53
3.50%
After-hours: Mar 27, 2025, 05:46 PM EDT
SOBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.58 | 0.59 | 0.55 | 0.56 | -0.03 | -5.08% | 179,419 |
| Mar 25, 2025 | 0.61 | 0.61 | 0.54 | 0.59 | -0.03 | -4.84% | 518,825 |
| Mar 24, 2025 | 0.64 | 0.65 | 0.60 | 0.62 | -0.02 | -3.13% | 545,300 |
| Mar 21, 2025 | 0.57 | 0.64 | 0.56 | 0.64 | 0.08 | 14.29% | 851,304 |
| Mar 20, 2025 | 0.57 | 0.60 | 0.54 | 0.56 | -0.01 | -1.75% | 329,130 |
| Mar 19, 2025 | 0.56 | 0.61 | 0.55 | 0.57 | 0.00 | 0.00% | 426,026 |
| Mar 18, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | -0.04 | -6.56% | 584,900 |
| Mar 17, 2025 | 0.64 | 0.66 | 0.60 | 0.61 | -0.03 | -4.69% | 368,312 |
| Mar 14, 2025 | 0.61 | 0.69 | 0.58 | 0.64 | 0.03 | 4.92% | 353,600 |
| Mar 13, 2025 | 0.64 | 0.64 | 0.58 | 0.61 | -0.02 | -3.17% | 366,200 |
| Mar 12, 2025 | 0.65 | 0.67 | 0.62 | 0.63 | -0.03 | -4.55% | 460,700 |
| Mar 11, 2025 | 0.58 | 0.81 | 0.58 | 0.66 | 0.08 | 13.79% | 2,284,837 |
| Mar 10, 2025 | 0.66 | 0.67 | 0.56 | 0.58 | -0.08 | -12.12% | 975,700 |
| Mar 7, 2025 | 0.66 | 0.82 | 0.65 | 0.66 | -0.01 | -1.49% | 1,530,939 |
| Mar 6, 2025 | 0.68 | 0.96 | 0.61 | 0.67 | 0.00 | 0.00% | 9,291,400 |
| Mar 5, 2025 | 0.46 | 0.78 | 0.45 | 0.67 | 0.20 | 42.55% | 10,670,500 |
| Mar 4, 2025 | 0.51 | 0.52 | 0.40 | 0.47 | -0.09 | -16.07% | 2,332,506 |
| Mar 3, 2025 | 0.76 | 0.77 | 0.43 | 0.56 | -0.20 | -26.32% | 2,869,900 |
| Feb 28, 2025 | 0.78 | 0.79 | 0.71 | 0.76 | -0.07 | -8.43% | 1,830,200 |
| Feb 27, 2025 | 0.88 | 0.89 | 0.80 | 0.83 | -0.05 | -5.68% | 1,191,600 |
| Feb 26, 2025 | 0.92 | 0.94 | 0.85 | 0.88 | -0.03 | -3.30% | 1,684,100 |
| Feb 25, 2025 | 0.98 | 1.00 | 0.87 | 0.91 | -0.12 | -11.65% | 2,877,800 |
| Feb 24, 2025 | 1.08 | 1.09 | 0.95 | 1.03 | -0.09 | -8.04% | 2,923,147 |
| Feb 21, 2025 | 1.11 | 1.16 | 1.02 | 1.12 | 0.10 | 9.80% | 5,597,300 |
| Feb 20, 2025 | 1.13 | 1.19 | 1.01 | 1.02 | -0.03 | -2.86% | 13,349,526 |
| Feb 19, 2025 | 0.98 | 1.05 | 0.86 | 1.05 | 0.00 | 0.00% | 6,316,842 |
| Feb 18, 2025 | 1.31 | 1.42 | 1.00 | 1.05 | 0.00 | 0.00% | 37,221,100 |
| Feb 14, 2025 | 0.95 | 1.12 | 0.89 | 1.05 | 0.19 | 22.09% | 7,713,108 |
| Feb 13, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.00 | 0.00% | 584,400 |
| Feb 12, 2025 | 0.88 | 0.89 | 0.84 | 0.86 | -0.01 | -1.15% | 444,800 |
| Feb 11, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | -0.02 | -2.25% | 528,400 |
| Feb 10, 2025 | 0.84 | 0.95 | 0.84 | 0.89 | 0.05 | 5.95% | 1,213,300 |
| Feb 7, 2025 | 0.88 | 0.90 | 0.83 | 0.84 | -0.05 | -5.62% | 674,400 |
| Feb 6, 2025 | 0.91 | 0.94 | 0.87 | 0.89 | -0.01 | -1.11% | 736,009 |
| Feb 5, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | -0.02 | -2.17% | 414,286 |
| Feb 4, 2025 | 0.90 | 0.98 | 0.89 | 0.92 | -0.02 | -2.13% | 1,174,600 |
| Feb 3, 2025 | 0.89 | 0.97 | 0.87 | 0.94 | -0.01 | -1.05% | 1,194,800 |
| Jan 31, 2025 | 1.01 | 1.01 | 0.94 | 0.95 | -0.06 | -5.94% | 577,528 |
| Jan 30, 2025 | 0.94 | 1.05 | 0.94 | 1.01 | 0.05 | 5.21% | 1,770,400 |
| Jan 29, 2025 | 0.92 | 1.12 | 0.89 | 0.96 | 0.07 | 7.87% | 4,946,000 |
| Jan 28, 2025 | 0.92 | 0.93 | 0.86 | 0.89 | -0.03 | -3.26% | 656,000 |
| Jan 27, 2025 | 0.96 | 0.98 | 0.90 | 0.92 | -0.07 | -7.07% | 1,272,100 |
| Jan 24, 2025 | 0.96 | 1.17 | 0.92 | 0.99 | 0.02 | 2.06% | 5,208,747 |
| Jan 23, 2025 | 0.94 | 1.01 | 0.93 | 0.97 | -0.07 | -6.73% | 1,491,900 |
| Jan 22, 2025 | 0.84 | 1.10 | 0.84 | 1.04 | 0.16 | 18.18% | 4,950,221 |
| Jan 21, 2025 | 0.88 | 0.92 | 0.82 | 0.88 | -0.06 | -6.38% | 1,600,013 |
| Jan 17, 2025 | 0.95 | 1.00 | 0.88 | 0.94 | -0.10 | -9.62% | 3,387,600 |
| Jan 16, 2025 | 1.14 | 1.25 | 0.96 | 1.04 | 0.15 | 16.85% | 54,474,800 |
| Jan 15, 2025 | 0.82 | 1.00 | 0.82 | 0.89 | 0.07 | 8.54% | 5,941,421 |
| Jan 14, 2025 | 0.82 | 0.87 | 0.80 | 0.82 | -0.01 | -1.20% | 452,720 |