5 DAY PERFORMANCE
+3.62%
1 MONTH PERFORMANCE
-27.31%
3 MONTH PERFORMANCE
-49.85%
6 MONTH PERFORMANCE
+283.46%
YEAR-TO-DATE PERFORMANCE
-58.02%
1 YEAR PERFORMANCE
-59.59%
SOBR Safe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $3.21 | $4.93 (53.58%) | $6.80 | $3.05 | 1.25 M | $1.56 M |
| 04/03/2025 | $3.80 | $3.47 (-8.68%) | $4.05 | $3.35 | 908,800 | $1.10 M |
| 04/02/2025 | $4.51 | $4.30 (-4.66%) | $5.80 | $2.41 | 4.55 M | $1.36 M |
| 04/01/2025 | $4.84 | $4.70 (-2.89%) | $4.90 | $4.31 | 432,900 | $1.49 M |
| 03/31/2025 | $4.70 | $4.68 (-0.43%) | $4.75 | $4.56 | 262,200 | $1.48 M |
| 03/28/2025 | $5.19 | $4.79 (-7.71%) | $5.20 | $4.56 | 357,300 | $151,323 |
| 03/27/2025 | $5.61 | $5.18 (-7.66%) | $5.71 | $5.02 | 528,400 | $163,554 |
| 03/26/2025 | $5.78 | $5.60 (-3.11%) | $5.88 | $5.50 | 181,900 | $176,986 |
| 03/25/2025 | $6.10 | $5.89 (-3.44%) | $6.10 | $5.40 | 518,800 | $186,278 |
| 03/24/2025 | $6.43 | $6.18 (-3.89%) | $6.50 | $6.00 | 545,300 | $195,316 |
| 03/21/2025 | $5.70 | $6.40 (12.28%) | $6.45 | $5.60 | 851,300 | $202,143 |
| 03/20/2025 | $5.71 | $5.57 (-2.45%) | $6.00 | $5.42 | 329,100 | $176,006 |
| 03/19/2025 | $5.59 | $5.70 (1.97%) | $6.09 | $5.50 | 426,000 | $180,051 |
| 03/18/2025 | $6.00 | $5.69 (-5.17%) | $6.00 | $5.55 | 584,900 | $179,830 |
| 03/17/2025 | $6.40 | $6.07 (-5.16%) | $6.58 | $6.00 | 368,300 | $191,840 |
| 03/14/2025 | $6.10 | $6.35 (4.1%) | $6.90 | $5.82 | 353,600 | $200,816 |
| 03/13/2025 | $6.40 | $6.09 (-4.84%) | $6.40 | $5.80 | 366,200 | $192,440 |
| 03/12/2025 | $6.50 | $6.31 (-2.92%) | $6.67 | $6.20 | 460,700 | $199,425 |
| 03/11/2025 | $5.80 | $6.64 (14.48%) | $8.11 | $5.80 | 2.28 M | $209,886 |
| 03/10/2025 | $6.56 | $5.83 (-11.13%) | $6.70 | $5.59 | 975,700 | $184,381 |
| 03/07/2025 | $6.56 | $6.56 (0%) | $8.20 | $6.46 | 1.53 M | $207,326 |
| 03/06/2025 | $6.80 | $6.70 (-1.47%) | $9.60 | $6.05 | 9.29 M | $211,719 |
| 03/05/2025 | $4.60 | $6.67 (45%) | $7.75 | $4.51 | 10.67 M | $210,645 |
| 03/04/2025 | $5.10 | $4.68 (-8.24%) | $5.20 | $4.04 | 2.33 M | $147,941 |
| 03/03/2025 | $7.60 | $5.62 (-26.05%) | $7.70 | $4.30 | 2.87 M | $177,586 |
| 02/28/2025 | $7.85 | $7.60 (-3.18%) | $7.90 | $7.10 | 1.83 M | $240,195 |
| 02/27/2025 | $8.80 | $8.30 (-5.68%) | $8.89 | $8.05 | 1.19 M | $262,287 |
| 02/26/2025 | $9.20 | $8.75 (-4.89%) | $9.40 | $8.50 | 1.62 M | $276,635 |
| 02/25/2025 | $9.80 | $9.10 (-7.14%) | $10.00 | $8.70 | 2.88 M | $287,602 |
| 02/24/2025 | $10.80 | $10.30 (-4.63%) | $10.90 | $9.53 | 2.92 M | $325,527 |
| 02/21/2025 | $11.10 | $11.20 (0.9%) | $11.60 | $10.20 | 5.60 M | $353,972 |
| 02/20/2025 | $11.30 | $10.20 (-9.73%) | $11.90 | $10.10 | 13.35 M | $322,367 |
| 02/19/2025 | $9.79 | $10.50 (7.25%) | $10.50 | $8.60 | 6.32 M | $331,848 |
| 02/18/2025 | $13.10 | $10.50 (-19.85%) | $14.20 | $10.00 | 37.22 M | $331,848 |
| 02/14/2025 | $9.50 | $10.50 (10.53%) | $11.20 | $8.89 | 7.71 M | $331,848 |
| 02/13/2025 | $8.50 | $8.57 (0.82%) | $8.76 | $8.40 | 584,400 | $270,851 |
| 02/12/2025 | $8.78 | $8.60 (-2.05%) | $8.90 | $8.40 | 444,800 | $271,736 |
| 02/11/2025 | $8.64 | $8.66 (0.23%) | $9.00 | $8.60 | 528,400 | $273,696 |
| 02/10/2025 | $8.40 | $8.86 (5.48%) | $9.49 | $8.35 | 1.21 M | $280,143 |
| 02/07/2025 | $8.80 | $8.42 (-4.32%) | $9.00 | $8.29 | 674,400 | $266,111 |
| 02/06/2025 | $9.10 | $8.90 (-2.2%) | $9.37 | $8.71 | 736,000 | $281,281 |
| 02/05/2025 | $9.00 | $9.00 (0%) | $9.29 | $8.80 | 410,200 | $284,473 |
| 02/04/2025 | $9.00 | $9.18 (2%) | $9.80 | $8.90 | 1.17 M | $290,162 |
| 02/03/2025 | $8.90 | $9.40 (5.62%) | $9.70 | $8.70 | 1.19 M | $297,083 |
| 01/31/2025 | $10.10 | $9.50 (-5.94%) | $10.10 | $9.45 | 577,500 | $300,244 |
| 01/30/2025 | $9.42 | $10.10 (7.22%) | $10.50 | $9.42 | 1.77 M | $319,206 |
| 01/29/2025 | $9.20 | $9.56 (3.91%) | $11.20 | $8.90 | 4.95 M | $302,140 |
| 01/28/2025 | $9.17 | $8.90 (-2.94%) | $9.26 | $8.61 | 656,000 | $281,281 |
| 01/27/2025 | $9.60 | $9.24 (-3.75%) | $9.80 | $9.00 | 1.27 M | $291,868 |
| 01/24/2025 | $9.60 | $9.94 (3.54%) | $11.70 | $9.20 | 5.21 M | $314,150 |
| 01/23/2025 | $9.40 | $9.70 (3.19%) | $10.10 | $9.30 | 1.49 M | $306,565 |
| 01/22/2025 | $8.42 | $10.40 (23.52%) | $11.00 | $8.40 | 4.95 M | $328,688 |
| 01/21/2025 | $8.80 | $8.80 (0%) | $9.20 | $8.15 | 1.60 M | $278,120 |
| 01/17/2025 | $9.50 | $9.40 (-1.05%) | $10.00 | $8.80 | 3.39 M | $297,083 |
| 01/16/2025 | $11.40 | $10.40 (-8.77%) | $12.50 | $9.60 | 54.47 M | $328,688 |
| 01/15/2025 | $8.20 | $8.90 (8.54%) | $9.96 | $8.20 | 5.94 M | $281,281 |
| 01/14/2025 | $8.20 | $8.25 (0.61%) | $8.70 | $8.00 | 452,700 | $260,738 |
| 01/13/2025 | $8.89 | $8.26 (-7.09%) | $9.00 | $7.90 | 1.45 M | $260,896 |
| 01/10/2025 | $9.80 | $9.40 (-4.08%) | $10.00 | $9.13 | 1.09 M | $297,083 |
| 01/08/2025 | $10.60 | $10.10 (-4.72%) | $10.70 | $9.80 | 1.26 M | $319,206 |
| 01/07/2025 | $10.30 | $10.80 (4.85%) | $11.60 | $9.81 | 1.79 M | $341,330 |
| 01/06/2025 | $10.80 | $9.71 (-10.09%) | $10.80 | $9.15 | 1.90 M | $306,849 |
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.
