5 DAY PERFORMANCE
-9.01%
1 MONTH PERFORMANCE
-12.08%
3 MONTH PERFORMANCE
-70.19%
6 MONTH PERFORMANCE
+123.57%
YEAR-TO-DATE PERFORMANCE
-73.02%
1 YEAR PERFORMANCE
-64.59%
SOBR Safe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $3.18 | $3.14 (-1.26%) | $3.30 | $3.05 | 16.38 K | $4.15 M |
| 05/15/2025 | $3.20 | $3.15 (-1.56%) | $3.20 | $3.05 | 19.34 K | $4.16 M |
| 05/14/2025 | $3.28 | $3.30 (0.61%) | $3.30 | $3.18 | 29.17 K | $4.36 M |
| 05/13/2025 | $3.42 | $3.38 (-1.17%) | $3.51 | $3.29 | 26.83 K | $4.46 M |
| 05/12/2025 | $3.38 | $3.44 (1.78%) | $3.48 | $3.18 | 39.30 K | $4.54 M |
| 05/09/2025 | $3.37 | $3.30 (-2.08%) | $3.44 | $3.22 | 16.55 K | $3.09 M |
| 05/08/2025 | $2.96 | $3.40 (14.86%) | $3.44 | $2.96 | 48.87 K | $3.19 M |
| 05/07/2025 | $3.36 | $2.94 (-12.5%) | $3.36 | $2.90 | 67.73 K | $2.75 M |
| 05/06/2025 | $3.48 | $3.45 (-0.86%) | $3.57 | $3.29 | 40.75 K | $3.23 M |
| 05/05/2025 | $3.50 | $3.50 (0%) | $3.65 | $3.50 | 19.49 K | $3.28 M |
| 05/02/2025 | $3.63 | $3.64 (0.28%) | $3.84 | $3.57 | 33.13 K | $3.41 M |
| 05/01/2025 | $3.29 | $3.65 (10.94%) | $3.79 | $3.29 | 72.82 K | $3.42 M |
| 04/30/2025 | $3.30 | $3.35 (1.52%) | $3.45 | $3.15 | 71.44 K | $3.14 M |
| 04/29/2025 | $3.29 | $3.30 (0.3%) | $3.39 | $3.20 | 28.75 K | $3.09 M |
| 04/28/2025 | $3.60 | $3.32 (-7.78%) | $3.82 | $3.28 | 62.03 K | $3.11 M |
| 04/25/2025 | $3.38 | $3.60 (6.51%) | $3.70 | $3.16 | 92.80 K | $3.37 M |
| 04/24/2025 | $3.25 | $3.39 (4.31%) | $3.44 | $3.20 | 33.92 K | $3.18 M |
| 04/23/2025 | $3.30 | $3.25 (-1.52%) | $3.40 | $2.93 | 58.71 K | $3.05 M |
| 04/22/2025 | $3.15 | $3.30 (4.76%) | $3.36 | $3.00 | 137.41 K | $3.09 M |
| 04/21/2025 | $3.43 | $3.19 (-7%) | $3.55 | $3.00 | 88.62 K | $2.99 M |
| 04/17/2025 | $3.84 | $3.56 (-7.29%) | $3.85 | $3.33 | 77.04 K | $3.34 M |
| 04/16/2025 | $4.24 | $3.84 (-9.43%) | $4.28 | $3.74 | 55.51 K | $3.60 M |
| 04/15/2025 | $4.37 | $4.21 (-3.66%) | $4.47 | $4.03 | 99.61 K | $3.94 M |
| 04/14/2025 | $4.58 | $4.59 (0.22%) | $4.70 | $4.28 | 92.50 K | $4.30 M |
| 04/11/2025 | $5.03 | $4.54 (-9.74%) | $5.10 | $4.51 | 104.90 K | $4.25 M |
| 04/10/2025 | $4.86 | $5.11 (5.14%) | $5.80 | $4.85 | 237.87 K | $4.79 M |
| 04/09/2025 | $4.63 | $4.97 (7.34%) | $5.65 | $4.51 | 403.20 K | $4.66 M |
| 04/08/2025 | $5.64 | $5.11 (-9.4%) | $7.70 | $4.72 | 6.88 M | $4.79 M |
| 04/07/2025 | $3.85 | $4.89 (27.01%) | $5.40 | $3.79 | 1.40 M | $4.58 M |
| 04/04/2025 | $3.21 | $4.93 (53.58%) | $6.80 | $3.05 | 1.28 M | $4.62 M |
| 04/03/2025 | $3.80 | $3.47 (-8.68%) | $4.05 | $3.35 | 908.80 K | $3.25 M |
| 04/02/2025 | $4.51 | $4.30 (-4.66%) | $5.80 | $2.41 | 4.55 M | $4.03 M |
| 04/01/2025 | $4.84 | $4.70 (-2.89%) | $4.90 | $4.31 | 432.90 K | $4.40 M |
| 03/31/2025 | $4.70 | $4.68 (-0.43%) | $4.75 | $4.56 | 262.20 K | $4.38 M |
| 03/28/2025 | $5.19 | $4.79 (-7.71%) | $5.20 | $4.56 | 357.30 K | $4.49 M |
| 03/27/2025 | $5.61 | $5.18 (-7.66%) | $5.71 | $5.02 | 528.40 K | $4.85 M |
| 03/26/2025 | $5.78 | $5.60 (-3.11%) | $5.88 | $5.50 | 181.90 K | $5.25 M |
| 03/25/2025 | $6.10 | $5.89 (-3.44%) | $6.10 | $5.40 | 518.80 K | $5.52 M |
| 03/24/2025 | $6.43 | $6.18 (-3.89%) | $6.50 | $6.00 | 545.30 K | $5.79 M |
| 03/21/2025 | $5.70 | $6.40 (12.28%) | $6.45 | $5.60 | 851.30 K | $6.00 M |
| 03/20/2025 | $5.71 | $5.57 (-2.45%) | $6.00 | $5.42 | 329.10 K | $5.22 M |
| 03/19/2025 | $5.59 | $5.70 (1.97%) | $6.09 | $5.50 | 426.00 K | $5.34 M |
| 03/18/2025 | $6.00 | $5.69 (-5.17%) | $6.00 | $5.55 | 584.90 K | $5.33 M |
| 03/17/2025 | $6.40 | $6.07 (-5.16%) | $6.58 | $6.00 | 368.30 K | $5.69 M |
| 03/14/2025 | $6.10 | $6.35 (4.1%) | $6.90 | $5.82 | 353.60 K | $5.95 M |
| 03/13/2025 | $6.40 | $6.09 (-4.84%) | $6.40 | $5.80 | 366.20 K | $5.71 M |
| 03/12/2025 | $6.50 | $6.31 (-2.92%) | $6.67 | $6.20 | 460.70 K | $5.91 M |
| 03/11/2025 | $5.80 | $6.64 (14.48%) | $8.11 | $5.80 | 2.28 M | $6.22 M |
| 03/10/2025 | $6.56 | $5.83 (-11.13%) | $6.70 | $5.59 | 975.70 K | $5.46 M |
| 03/07/2025 | $6.56 | $6.56 (0%) | $8.20 | $6.46 | 1.53 M | $6.15 M |
| 03/06/2025 | $6.80 | $6.70 (-1.47%) | $9.60 | $6.05 | 9.29 M | $6.28 M |
| 03/05/2025 | $4.60 | $6.67 (45%) | $7.75 | $4.51 | 10.67 M | $6.25 M |
| 03/04/2025 | $5.10 | $4.68 (-8.24%) | $5.20 | $4.04 | 2.33 M | $4.38 M |
| 03/03/2025 | $7.60 | $5.62 (-26.05%) | $7.70 | $4.30 | 2.87 M | $5.27 M |
| 02/28/2025 | $7.85 | $7.60 (-3.18%) | $7.90 | $7.10 | 1.83 M | $7.12 M |
| 02/27/2025 | $8.80 | $8.30 (-5.68%) | $8.89 | $8.05 | 1.19 M | $7.78 M |
| 02/26/2025 | $9.20 | $8.75 (-4.89%) | $9.40 | $8.50 | 1.62 M | $8.20 M |
| 02/25/2025 | $9.80 | $9.10 (-7.14%) | $10.00 | $8.70 | 2.88 M | $8.53 M |
| 02/24/2025 | $10.80 | $10.30 (-4.63%) | $10.90 | $9.53 | 2.92 M | $9.65 M |
| 02/21/2025 | $11.10 | $11.20 (0.9%) | $11.60 | $10.20 | 5.60 M | $10.49 M |
| 02/20/2025 | $11.30 | $10.20 (-9.73%) | $11.90 | $10.10 | 13.35 M | $9.56 M |
| 02/19/2025 | $9.79 | $10.50 (7.25%) | $10.50 | $8.60 | 6.32 M | $9.84 M |
| 02/18/2025 | $13.10 | $10.50 (-19.85%) | $14.20 | $10.00 | 37.22 M | $9.84 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.
