SOBR Safe, Inc. - Common Stock (SOBR)
1.7700
-0.3200 (-15.31%)
NASDAQ · Last Trade: Jan 12th, 12:24 AM EST
Historical Prices For SOBR Safe, Inc. - Common Stock (SOBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 2.09 | 2.22 | 1.72 | 1.77 | 153,727 | 1.77 |
| 1/08/2026 | 2.13 | 2.26 | 2.09 | 2.09 | 129,738 | 2.09 |
| 1/07/2026 | 2.21 | 2.28 | 2.09 | 2.20 | 123,118 | 2.20 |
| 1/06/2026 | 2.17 | 2.40 | 2.13 | 2.26 | 248,197 | 2.26 |
| 1/05/2026 | 2.08 | 2.19 | 2.08 | 2.13 | 154,429 | 2.13 |
| 1/02/2026 | 2.11 | 2.21 | 2.05 | 2.10 | 311,130 | 2.10 |
| 12/31/2025 | 2.21 | 2.34 | 2.13 | 2.14 | 394,577 | 2.14 |
| 12/30/2025 | 2.24 | 2.56 | 2.10 | 2.12 | 1,138,594 | 2.12 |
| 12/29/2025 | 2.15 | 2.44 | 2.15 | 2.38 | 1,590,836 | 2.38 |
| 12/26/2025 | 2.16 | 2.30 | 2.01 | 2.20 | 2,862,106 | 2.20 |
| 12/24/2025 | 1.94 | 2.95 | 1.94 | 2.37 | 143,192,183 | 2.37 |
| 12/23/2025 | 1.37 | 1.38 | 1.29 | 1.30 | 964,514 | 1.30 |
| 12/22/2025 | 1.34 | 1.43 | 1.34 | 1.34 | 26,031 | 1.34 |
| 12/19/2025 | 1.41 | 1.42 | 1.33 | 1.33 | 17,204 | 1.33 |
| 12/18/2025 | 1.42 | 1.45 | 1.38 | 1.38 | 14,858 | 1.38 |
| 12/17/2025 | 1.46 | 1.48 | 1.41 | 1.41 | 17,823 | 1.41 |
| 12/16/2025 | 1.40 | 1.49 | 1.40 | 1.44 | 19,073 | 1.44 |
| 12/15/2025 | 1.75 | 1.76 | 1.48 | 1.50 | 33,101 | 1.50 |
| 12/12/2025 | 1.83 | 1.84 | 1.70 | 1.80 | 16,581 | 1.80 |
| 12/11/2025 | 1.83 | 1.90 | 1.73 | 1.86 | 57,751 | 1.86 |
| 12/10/2025 | 1.84 | 1.96 | 1.79 | 1.90 | 18,631 | 1.90 |
| 12/09/2025 | 1.99 | 2.03 | 1.93 | 1.96 | 37,389 | 1.96 |
| 12/08/2025 | 2.02 | 2.12 | 1.95 | 2.03 | 101,387 | 2.03 |
| 12/05/2025 | 1.52 | 2.17 | 1.52 | 2.00 | 772,861 | 2.00 |
| 12/04/2025 | 1.50 | 1.53 | 1.50 | 1.52 | 11,011 | 1.52 |
| 12/03/2025 | 1.44 | 1.50 | 1.43 | 1.49 | 11,684 | 1.49 |
| 12/02/2025 | 1.46 | 1.51 | 1.46 | 1.51 | 5,038 | 1.51 |
| 12/01/2025 | 1.58 | 1.59 | 1.46 | 1.49 | 36,679 | 1.49 |
| 11/28/2025 | 1.61 | 1.64 | 1.56 | 1.57 | 16,285 | 1.57 |
| 11/26/2025 | 1.44 | 1.63 | 1.43 | 1.55 | 42,511 | 1.55 |
| 11/25/2025 | 1.41 | 1.47 | 1.41 | 1.43 | 36,458 | 1.43 |
| 11/24/2025 | 1.93 | 1.96 | 1.27 | 1.41 | 142,689 | 1.41 |
| 11/21/2025 | 1.92 | 1.97 | 1.88 | 1.93 | 14,090 | 1.93 |
| 11/20/2025 | 2.02 | 2.10 | 1.80 | 1.86 | 25,766 | 1.86 |
| 11/19/2025 | 2.08 | 2.17 | 2.00 | 2.01 | 26,754 | 2.01 |
| 11/18/2025 | 2.18 | 2.26 | 2.06 | 2.14 | 15,421 | 2.14 |
| 11/17/2025 | 2.37 | 2.45 | 2.23 | 2.24 | 9,376 | 2.24 |
| 11/14/2025 | 2.56 | 2.56 | 2.42 | 2.45 | 12,590 | 2.45 |
| 11/13/2025 | 2.83 | 2.89 | 2.46 | 2.51 | 29,861 | 2.51 |
| 11/12/2025 | 2.82 | 2.91 | 2.70 | 2.91 | 64,296 | 2.91 |
| 11/11/2025 | 2.73 | 2.92 | 2.64 | 2.75 | 22,741 | 2.75 |
| 11/10/2025 | 2.69 | 2.86 | 2.65 | 2.67 | 41,130 | 2.67 |
| 11/07/2025 | 2.84 | 2.84 | 2.61 | 2.69 | 29,576 | 2.69 |
| 11/06/2025 | 2.96 | 3.04 | 2.80 | 2.83 | 14,535 | 2.83 |
| 11/05/2025 | 3.02 | 3.04 | 2.90 | 2.96 | 13,015 | 2.96 |
| 11/04/2025 | 3.11 | 3.14 | 3.00 | 3.09 | 9,666 | 3.09 |
| 11/03/2025 | 3.21 | 3.21 | 3.02 | 3.11 | 8,834 | 3.11 |
| 10/31/2025 | 3.20 | 3.25 | 3.11 | 3.24 | 11,300 | 3.24 |
| 10/30/2025 | 3.35 | 3.35 | 3.20 | 3.28 | 10,021 | 3.28 |
| 10/29/2025 | 3.43 | 3.49 | 3.37 | 3.42 | 9,144 | 3.42 |
| 10/28/2025 | 3.51 | 3.57 | 3.43 | 3.52 | 7,855 | 3.52 |
| 10/27/2025 | 3.57 | 3.73 | 3.38 | 3.47 | 63,723 | 3.47 |
| 10/24/2025 | 3.29 | 3.73 | 3.20 | 3.57 | 69,500 | 3.57 |
| 10/23/2025 | 3.20 | 3.35 | 3.10 | 3.35 | 27,147 | 3.35 |
| 10/22/2025 | 3.35 | 3.35 | 3.20 | 3.25 | 20,231 | 3.25 |
| 10/21/2025 | 3.43 | 3.43 | 3.21 | 3.36 | 4,657 | 3.36 |
| 10/20/2025 | 3.27 | 3.46 | 3.21 | 3.45 | 29,806 | 3.45 |
| 10/17/2025 | 3.47 | 3.47 | 3.27 | 3.33 | 9,074 | 3.33 |
| 10/16/2025 | 3.72 | 3.73 | 3.44 | 3.49 | 25,242 | 3.49 |
| 10/15/2025 | 3.40 | 3.75 | 3.40 | 3.63 | 39,831 | 3.63 |
| 10/14/2025 | 3.46 | 3.63 | 3.28 | 3.39 | 53,179 | 3.39 |
| 10/13/2025 | 3.39 | 3.82 | 3.33 | 3.69 | 927,623 | 3.69 |