-
5 DAY PERFORMANCE
-34.95% -
1 MONTH PERFORMANCE
-48.63% -
3 MONTH PERFORMANCE
-65.73% -
6 MONTH PERFORMANCE
-82.01% -
YEAR-TO-DATE PERFORMANCE
-86.75% -
1 YEAR PERFORMANCE
-93.29%
SOBR Safe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $1.92 M |
| 09/26/2024 | $9.46 | $9.32 (-1.48%) | $9.76 | $9.09 | 10,318 | $1.98 M |
| 09/25/2024 | $9.90 | $9.65 (-2.53%) | $9.90 | $9.37 | 2,112 | $2.05 M |
| 09/24/2024 | $10.12 | $10.15 (0.3%) | $10.34 | $9.35 | 5,354 | $2.16 M |
| 09/23/2024 | $8.92 | $10.23 (14.69%) | $10.37 | $8.91 | 9,030 | $2.18 M |
| 09/20/2024 | $10.58 | $9.76 (-7.75%) | $14.25 | $8.81 | 132,340 | $2.08 M |
| 09/19/2024 | $10.55 | $10.48 (-0.66%) | $10.98 | $10.34 | 4,618 | $2.23 M |
| 09/18/2024 | $10.91 | $10.23 (-6.23%) | $11.55 | $9.90 | 6,814 | $2.18 M |
| 09/17/2024 | $11.11 | $11.33 (1.98%) | $11.66 | $10.58 | 3,996 | $2.41 M |
| 09/16/2024 | $11.84 | $10.62 (-10.3%) | $11.87 | $10.56 | 2,074 | $2.26 M |
| 09/13/2024 | $11.55 | $11.51 (-0.35%) | $12.10 | $11.01 | 8,424 | $2.45 M |
| 09/12/2024 | $12.21 | $12.79 (4.75%) | $12.97 | $12.03 | 7,435 | $2.72 M |
| 09/11/2024 | $12.10 | $12.44 (2.81%) | $12.98 | $11.29 | 8,208 | $2.65 M |
| 09/10/2024 | $11.21 | $11.69 (4.28%) | $11.72 | $10.45 | 6,342 | $2.49 M |
| 09/09/2024 | $11.75 | $10.89 (-7.32%) | $11.75 | $9.92 | 4,216 | $2.32 M |
| 09/06/2024 | $11.88 | $11.31 (-4.8%) | $11.92 | $11.00 | 2,930 | $2.41 M |
| 09/05/2024 | $12.08 | $11.68 (-3.31%) | $12.08 | $11.55 | 2,122 | $2.49 M |
| 09/04/2024 | $11.40 | $12.01 (5.35%) | $12.32 | $11.13 | 4,079 | $2.56 M |
| 09/03/2024 | $11.66 | $11.75 (0.77%) | $12.20 | $11.00 | 5,508 | $2.50 M |
| 08/30/2024 | $11.66 | $11.74 (0.69%) | $11.77 | $11.00 | 5,673 | $2.50 M |
| 08/29/2024 | $11.33 | $11.87 (4.77%) | $11.88 | $11.33 | 4,398 | $2.53 M |
| 08/28/2024 | $12.10 | $11.88 (-1.82%) | $12.64 | $11.56 | 7,369 | $2.53 M |
| 08/27/2024 | $12.29 | $12.35 (0.49%) | $12.98 | $11.55 | 13,040 | $2.63 M |
| 08/26/2024 | $12.62 | $12.02 (-4.75%) | $12.62 | $11.79 | 6,576 | $2.56 M |
| 08/23/2024 | $11.96 | $12.13 (1.42%) | $12.98 | $11.96 | 37,923 | $2.58 M |
| 08/22/2024 | $13.33 | $13.18 (-1.13%) | $13.79 | $12.68 | 3,263 | $2.81 M |
| 08/21/2024 | $12.82 | $13.74 (7.18%) | $14.99 | $11.40 | 12,224 | $2.93 M |
| 08/20/2024 | $13.11 | $12.49 (-4.73%) | $13.20 | $12.39 | 5,285 | $2.66 M |
| 08/19/2024 | $13.17 | $13.09 (-0.61%) | $13.40 | $12.32 | 5,174 | $2.79 M |
| 08/16/2024 | $11.99 | $12.76 (6.42%) | $13.20 | $11.12 | 9,511 | $2.72 M |
| 08/15/2024 | $12.06 | $11.66 (-3.32%) | $12.42 | $11.26 | 9,637 | $2.48 M |
| 08/14/2024 | $13.97 | $12.43 (-11.02%) | $13.97 | $11.67 | 7,963 | $2.65 M |
| 08/13/2024 | $14.30 | $13.44 (-6.01%) | $14.84 | $13.39 | 5,385 | $2.86 M |
| 08/12/2024 | $13.96 | $13.95 (-0.07%) | $14.05 | $13.33 | 2,042 | $2.97 M |
| 08/09/2024 | $14.16 | $13.44 (-5.08%) | $15.37 | $13.32 | 6,213 | $2.86 M |
| 08/08/2024 | $13.53 | $14.60 (7.91%) | $14.85 | $13.31 | 5,913 | $2.53 M |
| 08/07/2024 | $13.77 | $13.57 (-1.45%) | $14.18 | $13.20 | 1,757 | $2.35 M |
| 08/06/2024 | $12.71 | $13.76 (8.26%) | $14.27 | $12.71 | 5,686 | $2.39 M |
| 08/05/2024 | $13.87 | $12.65 (-8.8%) | $13.87 | $11.66 | 8,744 | $2.19 M |
| 08/02/2024 | $14.91 | $13.29 (-10.87%) | $15.37 | $12.80 | 9,963 | $2.30 M |
| 08/01/2024 | $15.51 | $14.91 (-3.87%) | $15.94 | $14.85 | 7,305 | $2.59 M |
| 07/31/2024 | $15.83 | $15.84 (0.06%) | $16.45 | $14.85 | 9,725 | $2.75 M |
| 07/30/2024 | $15.90 | $15.52 (-2.39%) | $16.36 | $15.29 | 3,838 | $2.69 M |
| 07/29/2024 | $16.70 | $16.39 (-1.86%) | $16.81 | $15.51 | 6,863 | $2.84 M |
| 07/26/2024 | $17.51 | $17.17 (-1.94%) | $17.93 | $17.05 | 4,482 | $2.98 M |
| 07/25/2024 | $17.45 | $17.68 (1.32%) | $18.04 | $16.50 | 6,637 | $3.07 M |
| 07/24/2024 | $16.80 | $17.26 (2.74%) | $18.70 | $16.52 | 10,071 | $2.99 M |
| 07/23/2024 | $16.69 | $16.63 (-0.36%) | $17.19 | $16.06 | 6,527 | $2.88 M |
| 07/22/2024 | $16.72 | $17.20 (2.87%) | $18.59 | $15.63 | 27,161 | $2.98 M |
| 07/19/2024 | $18.04 | $16.72 (-7.32%) | $18.04 | $15.69 | 10,319 | $2.90 M |
| 07/18/2024 | $18.88 | $17.60 (-6.78%) | $19.03 | $17.16 | 9,722 | $3.05 M |
| 07/17/2024 | $16.71 | $18.60 (11.31%) | $19.36 | $16.71 | 29,606 | $3.23 M |
| 07/16/2024 | $17.71 | $17.06 (-3.67%) | $17.93 | $16.74 | 6,283 | $2.96 M |
| 07/15/2024 | $17.60 | $18.26 (3.75%) | $18.26 | $17.17 | 10,295 | $3.17 M |
| 07/12/2024 | $17.60 | $19.17 (8.92%) | $19.55 | $16.51 | 24,702 | $3.33 M |