SOBR Safe Inc. (SOBR)
NASDAQ: SOBR
· Real-Time Price · USD
3.43
-0.19 (-5.25%)
At close: Aug 14, 2025, 3:57 PM
3.22
-6.12%
After-hours: Aug 14, 2025, 05:12 PM EDT
SOBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.43 | 3.52 | 3.32 | 3.43 | 3.43 | -5.25% | 16,604 |
| 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 |
| Aug 7, 2025 | 3.44 | 3.45 | 3.19 | 3.22 | 3.22 | -9.80% | 35,096 |
| Aug 6, 2025 | 3.58 | 3.58 | 3.32 | 3.57 | 3.57 | -2.99% | 56,800 |
| Aug 5, 2025 | 3.83 | 3.83 | 3.56 | 3.68 | 3.68 | -2.90% | 21,640 |
| Aug 4, 2025 | 3.61 | 3.81 | 3.61 | 3.79 | 3.79 | 3.27% | 60,700 |
| Aug 1, 2025 | 3.82 | 3.85 | 3.57 | 3.67 | 3.67 | -5.90% | 45,400 |
| Jul 31, 2025 | 3.99 | 4.00 | 3.83 | 3.90 | 3.90 | -4.41% | 16,937 |
| Jul 30, 2025 | 3.98 | 4.10 | 3.86 | 4.08 | 4.08 | 0.49% | 28,200 |
| Jul 29, 2025 | 4.39 | 4.39 | 3.94 | 4.06 | 4.06 | -5.36% | 45,000 |
| Jul 28, 2025 | 4.27 | 4.38 | 4.23 | 4.29 | 4.29 | -2.05% | 23,855 |
| Jul 25, 2025 | 4.28 | 4.39 | 4.26 | 4.38 | 4.38 | 1.15% | 28,435 |
| Jul 24, 2025 | 4.41 | 4.45 | 4.22 | 4.33 | 4.33 | -0.92% | 33,838 |
| Jul 23, 2025 | 4.28 | 4.50 | 4.06 | 4.37 | 4.37 | 1.86% | 81,900 |
| Jul 22, 2025 | 4.16 | 4.37 | 3.95 | 4.29 | 4.29 | 1.18% | 78,823 |
| Jul 21, 2025 | 4.21 | 4.48 | 4.05 | 4.24 | 4.24 | 3.41% | 91,200 |
| Jul 18, 2025 | 3.96 | 4.13 | 3.92 | 4.10 | 4.10 | 2.50% | 86,700 |