-
5 DAY PERFORMANCE
-9.14% -
1 MONTH PERFORMANCE
-29.22% -
3 MONTH PERFORMANCE
-66.64% -
6 MONTH PERFORMANCE
-80.80% -
YEAR-TO-DATE PERFORMANCE
-90.18% -
1 YEAR PERFORMANCE
-94.10%
SOBR Safe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $5.18 | $4.87 (-5.98%) | $5.67 | $4.87 | 22,726 | $117.15 M |
| 11/07/2024 | $6.20 | $5.35 (-13.71%) | $6.94 | $5.25 | 155,013 | $125.35 M |
| 11/06/2024 | $5.28 | $5.77 (9.28%) | $6.24 | $5.11 | 149,949 | $135.19 M |
| 11/05/2024 | $5.09 | $5.39 (5.89%) | $5.55 | $4.84 | 76,200 | $126.29 M |
| 11/04/2024 | $5.38 | $4.91 (-8.74%) | $5.48 | $4.77 | 106,619 | $115.04 M |
| 11/01/2024 | $5.89 | $5.36 (-9%) | $6.11 | $5.17 | 32,275 | $125.58 M |
| 10/31/2024 | $5.79 | $5.80 (0.17%) | $6.01 | $5.71 | 40,173 | $135.89 M |
| 10/30/2024 | $6.34 | $5.90 (-6.94%) | $6.65 | $5.86 | 52,817 | $138.24 M |
| 10/29/2024 | $6.04 | $6.34 (4.97%) | $6.48 | $6.00 | 76,215 | $148.54 M |
| 10/28/2024 | $6.99 | $5.87 (-16.02%) | $7.28 | $5.81 | 114,008 | $137.53 M |
| 10/25/2024 | $8.06 | $7.08 (-12.16%) | $8.15 | $7.00 | 99,468 | $165.88 M |
| 10/24/2024 | $9.62 | $8.00 (-16.84%) | $9.81 | $7.50 | 205,541 | $187.44 M |
| 10/23/2024 | $9.38 | $9.99 (6.5%) | $10.36 | $9.33 | 122,400 | $234.06 M |
| 10/22/2024 | $10.35 | $9.99 (-3.48%) | $10.80 | $9.12 | 1.42 M | $234.06 M |
| 10/21/2024 | $10.11 | $9.00 (-10.98%) | $10.47 | $8.37 | 315,700 | $210.87 M |
| 10/18/2024 | $15.10 | $10.26 (-32.05%) | $19.35 | $9.45 | 6.41 M | $240.39 M |
| 10/17/2024 | $7.51 | $7.95 (5.86%) | $8.24 | $7.17 | 1.10 M | $186.27 M |
| 10/16/2024 | $7.69 | $7.92 (2.99%) | $8.08 | $7.56 | 78,946 | $185.56 M |
| 10/15/2024 | $6.51 | $7.55 (15.98%) | $7.84 | $6.10 | 71,101 | $176.89 M |
| 10/14/2024 | $6.54 | $6.79 (3.82%) | $7.18 | $6.54 | 24,400 | $159.09 M |
| 10/11/2024 | $6.73 | $6.55 (-2.67%) | $7.20 | $6.26 | 46,375 | $153.46 M |
| 10/10/2024 | $6.78 | $6.89 (1.62%) | $7.31 | $6.00 | 114,301 | $161.43 M |
| 10/09/2024 | $6.52 | $7.21 (10.58%) | $8.61 | $6.51 | 632,400 | $168.93 M |
| 10/08/2024 | $8.09 | $6.88 (-14.96%) | $9.40 | $6.33 | 973,600 | $161.20 M |
| 10/07/2024 | $3.80 | $10.10 (165.79%) | $12.43 | $3.80 | 15.93 M | $236.64 M |
| 10/04/2024 | $3.88 | $3.80 (-2.06%) | $7.50 | $3.70 | 1.07 M | $89.03 M |
| 10/03/2024 | $5.83 | $4.40 (-24.53%) | $6.23 | $3.94 | 158,076 | $103.09 M |
| 10/02/2024 | $6.15 | $6.40 (4.07%) | $6.99 | $5.40 | 198,112 | $149.95 M |
| 10/01/2024 | $6.59 | $7.37 (11.84%) | $7.45 | $6.08 | 99,513 | $172.68 M |
| 09/30/2024 | $8.80 | $6.40 (-27.27%) | $9.35 | $6.06 | 97,561 | $149.95 M |
| 09/27/2024 | $9.07 | $9.02 (-0.55%) | $9.64 | $8.86 | 5,254 | $211.34 M |
| 09/26/2024 | $9.46 | $9.32 (-1.48%) | $9.76 | $9.09 | 10,318 | $218.37 M |
| 09/25/2024 | $9.90 | $9.65 (-2.53%) | $9.90 | $9.37 | 2,112 | $226.10 M |
| 09/24/2024 | $10.12 | $10.15 (0.3%) | $10.34 | $9.35 | 5,354 | $237.81 M |
| 09/23/2024 | $8.92 | $10.23 (14.69%) | $10.37 | $8.91 | 9,030 | $239.69 M |
| 09/20/2024 | $10.58 | $9.76 (-7.75%) | $14.25 | $8.81 | 132,340 | $228.67 M |
| 09/19/2024 | $10.55 | $10.48 (-0.66%) | $10.98 | $10.34 | 4,618 | $245.54 M |
| 09/18/2024 | $10.91 | $10.23 (-6.23%) | $11.55 | $9.90 | 6,814 | $239.69 M |
| 09/17/2024 | $11.11 | $11.33 (1.98%) | $11.66 | $10.58 | 3,996 | $265.46 M |
| 09/16/2024 | $11.84 | $10.62 (-10.3%) | $11.87 | $10.56 | 2,074 | $248.82 M |
| 09/13/2024 | $11.55 | $11.51 (-0.35%) | $12.10 | $11.01 | 8,424 | $269.68 M |
| 09/12/2024 | $12.21 | $12.79 (4.75%) | $12.97 | $12.03 | 7,435 | $299.67 M |
| 09/11/2024 | $12.10 | $12.44 (2.81%) | $12.98 | $11.29 | 8,208 | $291.47 M |
| 09/10/2024 | $11.21 | $11.69 (4.28%) | $11.72 | $10.45 | 6,342 | $273.89 M |
| 09/09/2024 | $11.75 | $10.89 (-7.32%) | $11.75 | $9.92 | 4,216 | $255.15 M |
| 09/06/2024 | $11.88 | $11.31 (-4.8%) | $11.92 | $11.00 | 2,930 | $264.99 M |
| 09/05/2024 | $12.08 | $11.68 (-3.31%) | $12.08 | $11.55 | 2,122 | $273.66 M |
| 09/04/2024 | $11.40 | $12.01 (5.35%) | $12.32 | $11.13 | 4,079 | $281.39 M |
| 09/03/2024 | $11.66 | $11.75 (0.77%) | $12.20 | $11.00 | 5,508 | $275.30 M |
| 08/30/2024 | $11.66 | $11.74 (0.69%) | $11.77 | $11.00 | 5,673 | $275.07 M |
| 08/29/2024 | $11.33 | $11.87 (4.77%) | $11.88 | $11.33 | 4,398 | $278.11 M |
| 08/28/2024 | $12.10 | $11.88 (-1.82%) | $12.64 | $11.56 | 7,369 | $278.35 M |
| 08/27/2024 | $12.29 | $12.35 (0.49%) | $12.98 | $11.55 | 13,040 | $289.36 M |
| 08/26/2024 | $12.62 | $12.02 (-4.75%) | $12.62 | $11.79 | 6,576 | $281.63 M |
| 08/23/2024 | $11.96 | $12.13 (1.42%) | $12.98 | $11.96 | 37,923 | $284.20 M |
| 08/22/2024 | $13.33 | $13.18 (-1.13%) | $13.79 | $12.68 | 3,263 | $308.80 M |
| 08/21/2024 | $12.82 | $13.74 (7.18%) | $14.99 | $11.40 | 12,224 | $321.92 M |
| 08/20/2024 | $13.11 | $12.49 (-4.73%) | $13.20 | $12.39 | 5,285 | $292.64 M |
| 08/19/2024 | $13.17 | $13.09 (-0.61%) | $13.40 | $12.32 | 5,174 | $306.70 M |
| 08/16/2024 | $11.99 | $12.76 (6.42%) | $13.20 | $11.12 | 9,511 | $298.96 M |
| 08/15/2024 | $12.06 | $11.66 (-3.32%) | $12.42 | $11.26 | 9,637 | $273.19 M |
| 08/14/2024 | $13.97 | $12.43 (-11.02%) | $13.97 | $11.67 | 7,963 | $291.23 M |
| 08/13/2024 | $14.30 | $13.44 (-6.01%) | $14.84 | $13.39 | 5,385 | $314.90 M |
| 08/12/2024 | $13.96 | $13.95 (-0.07%) | $14.05 | $13.33 | 2,042 | $326.85 M |
| 08/09/2024 | $14.16 | $13.44 (-5.08%) | $15.37 | $13.32 | 6,213 | $314.90 M |
| 08/08/2024 | $13.53 | $14.60 (7.91%) | $14.85 | $13.31 | 5,913 | $342.07 M |