SOBR Safe Inc. (SOBR)
NASDAQ: SOBR
· Real-Time Price · USD
3.42
-0.06 (-1.72%)
At close: Sep 26, 2025, 3:59 PM
3.41
-0.29%
After-hours: Sep 26, 2025, 05:01 PM EDT
SOBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.41 | 3.44 | 3.37 | 3.44 | 3.44 | -1.15% | 3,115 |
| Sep 25, 2025 | 3.54 | 3.57 | 3.39 | 3.48 | 3.48 | -2.25% | 6,320 |
| Sep 24, 2025 | 3.47 | 3.56 | 3.40 | 3.56 | 3.56 | 1.42% | 9,801 |
| Sep 23, 2025 | 3.48 | 3.53 | 3.37 | 3.51 | 3.51 | 0.57% | 12,845 |
| Sep 22, 2025 | 3.40 | 3.49 | 3.30 | 3.49 | 3.49 | 3.25% | 33,714 |
| Sep 19, 2025 | 3.25 | 3.38 | 3.24 | 3.38 | 3.38 | 4.00% | 27,700 |
| Sep 18, 2025 | 3.19 | 3.29 | 3.19 | 3.25 | 3.25 | 1.88% | 10,056 |
| Sep 17, 2025 | 3.20 | 3.31 | 3.08 | 3.19 | 3.19 | -0.31% | 15,700 |
| Sep 16, 2025 | 3.15 | 3.24 | 3.13 | 3.20 | 3.20 | -0.31% | 10,221 |
| Sep 15, 2025 | 3.23 | 3.31 | 3.12 | 3.21 | 3.21 | -3.60% | 24,340 |
| Sep 12, 2025 | 3.32 | 3.47 | 3.30 | 3.33 | 3.33 | -2.63% | 7,624 |
| Sep 11, 2025 | 3.22 | 3.49 | 3.22 | 3.42 | 3.42 | 6.54% | 35,598 |
| Sep 10, 2025 | 3.13 | 3.28 | 3.09 | 3.21 | 3.21 | 2.56% | 22,817 |
| Sep 9, 2025 | 3.20 | 3.29 | 3.10 | 3.13 | 3.13 | -1.57% | 8,975 |
| Sep 8, 2025 | 3.20 | 3.30 | 3.08 | 3.18 | 3.18 | -0.63% | 22,766 |
| Sep 5, 2025 | 3.20 | 3.24 | 3.03 | 3.20 | 3.20 | -2.74% | 24,809 |
| 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 |