-
5 DAY PERFORMANCE
-29.16% -
1 MONTH PERFORMANCE
-43.77% -
3 MONTH PERFORMANCE
-60.00% -
6 MONTH PERFORMANCE
-81.26% -
YEAR-TO-DATE PERFORMANCE
-86.69% -
1 YEAR PERFORMANCE
-94.55%
SOBR Safe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.08 | $0.06 (-27.5%) | $0.09 | $0.06 | 10.50 M | $1.36 M |
| 09/27/2024 | $0.08 | $0.08 (-0.61%) | $0.09 | $0.08 | 578,010 | $1.92 M |
| 09/26/2024 | $0.09 | $0.08 (-1.51%) | $0.09 | $0.08 | 1.14 M | $1.98 M |
| 09/25/2024 | $0.09 | $0.09 (-2.56%) | $0.09 | $0.09 | 232,300 | $2.05 M |
| 09/24/2024 | $0.09 | $0.09 (0.33%) | $0.09 | $0.09 | 588,900 | $2.16 M |
| 09/23/2024 | $0.08 | $0.09 (14.67%) | $0.09 | $0.08 | 993,323 | $2.18 M |
| 09/20/2024 | $0.10 | $0.09 (-7.8%) | $0.13 | $0.08 | 14.56 M | $2.08 M |
| 09/19/2024 | $0.10 | $0.10 (-0.63%) | $0.10 | $0.09 | 508,004 | $2.23 M |
| 09/18/2024 | $0.10 | $0.09 (-6.25%) | $0.11 | $0.09 | 749,543 | $2.18 M |
| 09/17/2024 | $0.10 | $0.10 (1.98%) | $0.11 | $0.10 | 439,622 | $2.41 M |
| 09/16/2024 | $0.11 | $0.10 (-10.32%) | $0.11 | $0.10 | 228,100 | $2.26 M |
| 09/13/2024 | $0.11 | $0.10 (-0.38%) | $0.11 | $0.10 | 926,600 | $2.45 M |
| 09/12/2024 | $0.11 | $0.12 (4.77%) | $0.12 | $0.11 | 817,903 | $2.72 M |
| 09/11/2024 | $0.11 | $0.11 (2.82%) | $0.12 | $0.10 | 902,900 | $2.65 M |
| 09/10/2024 | $0.10 | $0.11 (4.32%) | $0.11 | $0.10 | 697,647 | $2.49 M |
| 09/09/2024 | $0.11 | $0.10 (-7.3%) | $0.11 | $0.09 | 463,813 | $2.32 M |
| 09/06/2024 | $0.11 | $0.10 (-4.81%) | $0.11 | $0.10 | 322,300 | $2.41 M |
| 09/05/2024 | $0.11 | $0.11 (-3.28%) | $0.11 | $0.11 | 233,406 | $2.49 M |
| 09/04/2024 | $0.10 | $0.11 (5.41%) | $0.11 | $0.10 | 448,700 | $2.56 M |
| 09/03/2024 | $0.11 | $0.11 (0.75%) | $0.11 | $0.10 | 605,903 | $2.50 M |
| 08/30/2024 | $0.11 | $0.11 (0.66%) | $0.11 | $0.10 | 624,000 | $2.50 M |
| 08/29/2024 | $0.10 | $0.11 (4.76%) | $0.11 | $0.10 | 483,845 | $2.53 M |
| 08/28/2024 | $0.11 | $0.11 (-1.82%) | $0.11 | $0.11 | 810,602 | $2.53 M |
| 08/27/2024 | $0.11 | $0.11 (0.54%) | $0.12 | $0.11 | 1.43 M | $2.63 M |
| 08/26/2024 | $0.11 | $0.11 (-4.71%) | $0.11 | $0.11 | 723,400 | $2.56 M |
| 08/23/2024 | $0.11 | $0.11 (1.47%) | $0.12 | $0.11 | 4.17 M | $2.58 M |
| 08/22/2024 | $0.12 | $0.12 (-1.16%) | $0.13 | $0.12 | 358,900 | $2.81 M |
| 08/21/2024 | $0.12 | $0.12 (7.21%) | $0.14 | $0.10 | 1.34 M | $2.93 M |
| 08/20/2024 | $0.12 | $0.11 (-4.78%) | $0.12 | $0.11 | 581,421 | $2.66 M |
| 08/19/2024 | $0.12 | $0.12 (-0.58%) | $0.12 | $0.11 | 569,100 | $2.79 M |
| 08/16/2024 | $0.11 | $0.12 (6.42%) | $0.12 | $0.10 | 1.05 M | $2.72 M |
| 08/15/2024 | $0.11 | $0.11 (-3.28%) | $0.11 | $0.10 | 1.06 M | $2.48 M |
| 08/14/2024 | $0.13 | $0.11 (-11.02%) | $0.13 | $0.11 | 875,900 | $2.65 M |
| 08/13/2024 | $0.13 | $0.12 (-6%) | $0.13 | $0.12 | 592,439 | $2.86 M |
| 08/12/2024 | $0.13 | $0.13 (-0.08%) | $0.13 | $0.12 | 224,635 | $2.97 M |
| 08/09/2024 | $0.13 | $0.12 (-5.05%) | $0.14 | $0.12 | 683,418 | $2.86 M |
| 08/08/2024 | $0.12 | $0.13 (7.89%) | $0.14 | $0.12 | 650,444 | $2.53 M |
| 08/07/2024 | $0.13 | $0.12 (-1.44%) | $0.13 | $0.12 | 193,324 | $2.35 M |
| 08/06/2024 | $0.12 | $0.13 (8.31%) | $0.13 | $0.12 | 625,510 | $2.39 M |
| 08/05/2024 | $0.13 | $0.12 (-8.8%) | $0.13 | $0.11 | 961,800 | $2.19 M |
| 08/02/2024 | $0.14 | $0.12 (-10.85%) | $0.14 | $0.12 | 1.10 M | $2.30 M |
| 08/01/2024 | $0.14 | $0.14 (-3.9%) | $0.14 | $0.14 | 803,642 | $2.59 M |
| 07/31/2024 | $0.14 | $0.14 (0.07%) | $0.15 | $0.14 | 1.07 M | $2.75 M |
| 07/30/2024 | $0.14 | $0.14 (-2.35%) | $0.15 | $0.14 | 422,231 | $2.69 M |
| 07/29/2024 | $0.15 | $0.15 (-1.84%) | $0.15 | $0.14 | 754,900 | $2.84 M |
| 07/26/2024 | $0.16 | $0.16 (-1.95%) | $0.16 | $0.16 | 493,000 | $2.98 M |
| 07/25/2024 | $0.16 | $0.16 (1.32%) | $0.16 | $0.15 | 730,117 | $3.07 M |
| 07/24/2024 | $0.15 | $0.16 (2.75%) | $0.17 | $0.15 | 1.11 M | $2.99 M |
| 07/23/2024 | $0.15 | $0.15 (-0.33%) | $0.16 | $0.15 | 718,000 | $2.88 M |
| 07/22/2024 | $0.15 | $0.16 (2.89%) | $0.17 | $0.14 | 2.99 M | $2.98 M |
| 07/19/2024 | $0.16 | $0.15 (-7.32%) | $0.16 | $0.14 | 1.14 M | $2.90 M |
| 07/18/2024 | $0.17 | $0.16 (-6.76%) | $0.17 | $0.16 | 1.07 M | $3.05 M |
| 07/17/2024 | $0.15 | $0.17 (11.32%) | $0.18 | $0.15 | 3.26 M | $3.23 M |
| 07/16/2024 | $0.16 | $0.16 (-3.66%) | $0.16 | $0.15 | 691,116 | $2.96 M |
| 07/15/2024 | $0.16 | $0.17 (3.75%) | $0.17 | $0.16 | 1.13 M | $3.17 M |
| 07/12/2024 | $0.16 | $0.17 (8.94%) | $0.18 | $0.15 | 2.72 M | $3.33 M |
| 07/11/2024 | $0.15 | $0.15 (5.68%) | $0.17 | $0.15 | 2.27 M | $2.94 M |
| 07/10/2024 | $0.15 | $0.15 (-1.12%) | $0.15 | $0.14 | 1.13 M | $2.86 M |
| 07/09/2024 | $0.15 | $0.15 (3.02%) | $0.15 | $0.14 | 903,565 | $2.86 M |
| 07/08/2024 | $0.15 | $0.15 (1.01%) | $0.15 | $0.14 | 1.22 M | $2.86 M |
| 07/05/2024 | $0.14 | $0.15 (5.42%) | $0.15 | $0.14 | 1.33 M | $2.86 M |
| 07/03/2024 | $0.15 | $0.14 (-3.8%) | $0.15 | $0.14 | 912,564 | $2.71 M |
| 07/02/2024 | $0.15 | $0.15 (-3%) | $0.16 | $0.14 | 2.19 M | $2.78 M |
| 07/01/2024 | $0.15 | $0.15 (-1.51%) | $0.17 | $0.15 | 2.50 M | $2.86 M |