5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-12.31%
3 MONTH PERFORMANCE
-40.50%
6 MONTH PERFORMANCE
-77.02%
YEAR-TO-DATE PERFORMANCE
-75.43%
1 YEAR PERFORMANCE
-94.70%
SOBR Safe, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $2.90 | $2.84 (-2.07%) | $2.90 | $2.75 | 19.73 K | $3.75 M |
| 06/26/2025 | $2.86 | $2.82 (-1.4%) | $2.88 | $2.72 | 21.60 K | $3.72 M |
| 06/25/2025 | $2.96 | $2.80 (-5.41%) | $3.00 | $2.78 | 24.17 K | $3.70 M |
| 06/24/2025 | $2.95 | $2.92 (-1.02%) | $3.00 | $2.85 | 14.44 K | $3.86 M |
| 06/23/2025 | $2.95 | $2.94 (-0.34%) | $3.03 | $2.82 | 34.52 K | $3.88 M |
| 06/20/2025 | $3.35 | $3.01 (-10.15%) | $3.37 | $3.01 | 23.23 K | $3.97 M |
| 06/18/2025 | $3.28 | $3.35 (2.13%) | $3.35 | $3.14 | 30.53 K | $4.42 M |
| 06/17/2025 | $3.34 | $3.29 (-1.5%) | $3.39 | $3.06 | 22.74 K | $4.34 M |
| 06/16/2025 | $3.15 | $3.18 (0.95%) | $3.38 | $3.04 | 25.35 K | $4.20 M |
| 06/13/2025 | $3.33 | $3.19 (-4.2%) | $3.34 | $3.05 | 14.84 K | $4.21 M |
| 06/12/2025 | $3.60 | $3.45 (-4.17%) | $3.65 | $3.40 | 15.34 K | $4.56 M |
| 06/11/2025 | $3.52 | $3.52 (0%) | $3.57 | $3.44 | 18.40 K | $4.65 M |
| 06/10/2025 | $3.82 | $3.64 (-4.71%) | $3.82 | $3.62 | 23.90 K | $4.81 M |
| 06/09/2025 | $3.69 | $3.77 (2.17%) | $3.83 | $3.55 | 53.94 K | $4.98 M |
| 06/06/2025 | $3.60 | $3.67 (1.94%) | $3.68 | $3.48 | 29.34 K | $4.85 M |
| 06/05/2025 | $3.34 | $3.56 (6.59%) | $3.59 | $3.32 | 51.90 K | $4.70 M |
| 06/04/2025 | $3.32 | $3.38 (1.81%) | $3.64 | $3.29 | 98.58 K | $4.46 M |
| 06/03/2025 | $3.13 | $3.33 (6.39%) | $3.33 | $3.12 | 32.10 K | $4.40 M |
| 06/02/2025 | $3.03 | $3.14 (3.63%) | $3.37 | $3.01 | 91.74 K | $4.15 M |
| 05/30/2025 | $2.95 | $3.12 (5.76%) | $3.12 | $2.91 | 54.39 K | $4.12 M |
| 05/29/2025 | $3.32 | $3.25 (-2.11%) | $3.32 | $3.14 | 38.10 K | $4.29 M |
| 05/28/2025 | $3.08 | $3.18 (3.25%) | $3.25 | $3.06 | 60.90 K | $4.20 M |
| 05/27/2025 | $2.95 | $3.13 (6.1%) | $3.22 | $2.88 | 109.92 K | $4.13 M |
| 05/23/2025 | $3.11 | $3.04 (-2.25%) | $3.50 | $2.99 | 522.63 K | $4.01 M |
| 05/22/2025 | $3.02 | $2.92 (-3.31%) | $3.03 | $2.80 | 2.37 M | $3.86 M |
| 05/21/2025 | $3.09 | $3.01 (-2.59%) | $3.24 | $2.91 | 26.73 K | $3.97 M |
| 05/20/2025 | $3.09 | $3.17 (2.59%) | $3.29 | $3.03 | 32.10 K | $4.19 M |
| 05/19/2025 | $3.06 | $3.12 (1.96%) | $3.13 | $2.99 | 23.12 K | $4.12 M |
| 05/16/2025 | $3.18 | $3.14 (-1.26%) | $3.30 | $3.05 | 17.87 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 |
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.
