SOBR Safe, Inc. - Common Stock (SOBR)

Historical Prices For SOBR Safe, Inc. - Common Stock (SOBR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.45	0.58	0.24	0.43	4,543,375	0.43
4/01/2025	0.48	0.49	0.43	0.47	431,144	0.47
3/31/2025	0.47	0.47	0.46	0.47	258,637	0.47
3/28/2025	0.52	0.52	0.46	0.48	357,254	0.48
3/27/2025	0.56	0.57	0.50	0.52	528,045	0.52
3/26/2025	0.58	0.59	0.55	0.56	185,267	0.56
3/25/2025	0.61	0.61	0.54	0.59	517,525	0.59
3/24/2025	0.64	0.65	0.60	0.62	542,248	0.62
3/21/2025	0.57	0.65	0.56	0.64	851,304	0.64
3/20/2025	0.57	0.60	0.54	0.56	328,107	0.56
3/19/2025	0.56	0.61	0.55	0.57	423,826	0.57
3/18/2025	0.60	0.60	0.56	0.57	582,429	0.57
3/17/2025	0.64	0.66	0.60	0.61	364,814	0.61
3/14/2025	0.61	0.69	0.58	0.64	353,589	0.64
3/13/2025	0.64	0.64	0.58	0.61	361,589	0.61
3/12/2025	0.65	0.67	0.62	0.63	460,538	0.63
3/11/2025	0.58	0.81	0.58	0.66	2,199,208	0.66
3/10/2025	0.66	0.67	0.56	0.58	973,457	0.58
3/07/2025	0.66	0.82	0.65	0.66	1,530,939	0.66
3/06/2025	0.68	0.96	0.61	0.67	9,266,422	0.67
3/05/2025	0.46	0.78	0.45	0.67	10,603,066	0.67
3/04/2025	0.51	0.52	0.40	0.47	2,310,500	0.47
3/03/2025	0.76	0.77	0.43	0.56	2,847,156	0.56
2/28/2025	0.79	0.79	0.71	0.76	1,830,158	0.76
2/27/2025	0.88	0.89	0.80	0.83	1,166,290	0.83
2/26/2025	0.92	0.94	0.85	0.88	1,648,541	0.88
2/25/2025	0.98	1.00	0.87	0.91	2,831,446	0.91
2/24/2025	1.08	1.09	0.95	1.03	2,889,896	1.03
2/21/2025	1.11	1.16	1.02	1.12	5,597,265	1.12
2/20/2025	1.13	1.19	1.01	1.02	13,285,977	1.02
2/19/2025	0.98	1.05	0.86	1.05	6,215,804	1.05
2/18/2025	1.31	1.42	1.00	1.05	37,064,621	1.05
2/14/2025	0.95	1.12	0.89	1.05	7,713,112	1.05
2/13/2025	0.85	0.88	0.84	0.86	578,504	0.86
2/12/2025	0.88	0.89	0.84	0.86	436,946	0.86
2/11/2025	0.86	0.90	0.86	0.87	523,399	0.87
2/10/2025	0.84	0.95	0.84	0.89	1,207,237	0.89
2/07/2025	0.88	0.90	0.83	0.84	674,355	0.84
2/06/2025	0.91	0.94	0.87	0.89	672,686	0.89
2/05/2025	0.90	0.93	0.88	0.90	411,231	0.90
2/04/2025	0.90	0.98	0.89	0.92	1,154,260	0.92
2/03/2025	0.89	0.97	0.87	0.94	1,186,467	0.94
1/31/2025	1.01	1.01	0.94	0.95	577,528	0.95
1/30/2025	0.94	1.05	0.94	1.01	1,714,377	1.01
1/29/2025	0.92	1.12	0.89	0.96	4,916,089	0.96
1/28/2025	0.92	0.93	0.86	0.89	632,561	0.89
1/27/2025	0.96	0.98	0.90	0.92	1,237,447	0.92
1/24/2025	0.96	1.17	0.92	0.99	5,208,766	0.99
1/23/2025	0.94	1.01	0.93	0.97	1,484,855	0.97
1/22/2025	0.84	1.10	0.84	1.04	4,783,071	1.04
1/21/2025	0.88	0.92	0.81	0.88	1,569,366	0.88
1/17/2025	0.95	1.00	0.88	0.94	3,387,574	0.94
1/16/2025	1.14	1.25	0.96	1.04	54,307,462	1.04
1/15/2025	0.82	1.00	0.82	0.89	3,898,422	0.89
1/14/2025	0.82	0.87	0.80	0.82	436,617	0.82
1/13/2025	0.89	0.90	0.79	0.83	1,440,054	0.83
1/10/2025	0.98	1.00	0.91	0.94	1,085,544	0.94
1/08/2025	1.06	1.07	0.98	1.01	1,257,230	1.01
1/07/2025	1.03	1.16	0.98	1.08	1,777,953	1.08
1/06/2025	1.08	1.08	0.92	0.97	1,879,996	0.97
1/03/2025	1.12	1.15	1.02	1.08	1,321,359	1.08