SOBR Safe, Inc. - Common Stock (SOBR)
3.3450
+0.0950 (2.92%)
NASDAQ · Last Trade: Oct 23rd, 10:10 PM EDT
Historical Prices For SOBR Safe, Inc. - Common Stock (SOBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | 3.75 | 3.97 | 3.10 | 3.87 | 231,781 | 3.87 |
| 10/09/2025 | 3.29 | 3.95 | 3.20 | 3.81 | 134,859 | 3.81 |
| 10/08/2025 | 3.30 | 3.31 | 3.26 | 3.29 | 8,297 | 3.29 |
| 10/07/2025 | 3.27 | 3.35 | 3.21 | 3.30 | 21,730 | 3.30 |
| 10/06/2025 | 3.26 | 3.31 | 3.18 | 3.27 | 22,054 | 3.27 |
| 10/03/2025 | 3.42 | 3.42 | 3.23 | 3.26 | 16,013 | 3.26 |
| 10/02/2025 | 3.49 | 3.54 | 3.32 | 3.45 | 13,299 | 3.45 |
| 10/01/2025 | 3.45 | 3.49 | 3.32 | 3.49 | 10,545 | 3.49 |
| 9/30/2025 | 3.46 | 3.49 | 3.46 | 3.49 | 4,599 | 3.49 |
| 9/29/2025 | 3.50 | 3.52 | 3.45 | 3.50 | 6,931 | 3.50 |
| 9/26/2025 | 3.41 | 3.44 | 3.37 | 3.44 | 3,223 | 3.44 |
| 9/25/2025 | 3.54 | 3.57 | 3.39 | 3.48 | 6,320 | 3.48 |
| 9/24/2025 | 3.47 | 3.56 | 3.40 | 3.56 | 9,452 | 3.56 |
| 9/23/2025 | 3.48 | 3.53 | 3.37 | 3.51 | 12,795 | 3.51 |
| 9/22/2025 | 3.40 | 3.49 | 3.30 | 3.49 | 33,714 | 3.49 |
| 9/19/2025 | 3.25 | 3.38 | 3.23 | 3.38 | 27,676 | 3.38 |
| 9/18/2025 | 3.19 | 3.29 | 3.19 | 3.25 | 10,056 | 3.25 |
| 9/17/2025 | 3.20 | 3.31 | 3.08 | 3.19 | 15,700 | 3.19 |
| 9/16/2025 | 3.15 | 3.24 | 3.13 | 3.20 | 10,220 | 3.20 |
| 9/15/2025 | 3.23 | 3.31 | 3.12 | 3.21 | 24,340 | 3.21 |
| 9/12/2025 | 3.32 | 3.47 | 3.30 | 3.33 | 7,624 | 3.33 |
| 9/11/2025 | 3.22 | 3.49 | 3.22 | 3.42 | 35,298 | 3.42 |
| 9/10/2025 | 3.13 | 3.28 | 3.09 | 3.21 | 22,817 | 3.21 |
| 9/09/2025 | 3.20 | 3.29 | 3.10 | 3.13 | 8,940 | 3.13 |
| 9/08/2025 | 3.20 | 3.30 | 3.08 | 3.18 | 22,761 | 3.18 |
| 9/05/2025 | 3.20 | 3.24 | 3.03 | 3.20 | 24,809 | 3.20 |
| 9/04/2025 | 3.37 | 3.37 | 3.23 | 3.29 | 8,272 | 3.29 |
| 9/03/2025 | 3.14 | 3.43 | 3.14 | 3.43 | 15,536 | 3.43 |
| 9/02/2025 | 3.00 | 3.34 | 2.98 | 3.33 | 27,568 | 3.33 |
| 8/29/2025 | 3.29 | 3.43 | 3.24 | 3.43 | 11,433 | 3.43 |
| 8/28/2025 | 3.30 | 3.46 | 3.30 | 3.36 | 6,715 | 3.36 |
| 8/27/2025 | 3.50 | 3.50 | 3.36 | 3.39 | 6,230 | 3.39 |
| 8/26/2025 | 3.50 | 3.50 | 3.37 | 3.49 | 9,861 | 3.49 |
| 8/25/2025 | 3.36 | 3.59 | 3.32 | 3.52 | 11,677 | 3.52 |
| 8/22/2025 | 3.38 | 3.47 | 3.29 | 3.36 | 4,598 | 3.36 |
| 8/21/2025 | 3.46 | 3.57 | 3.29 | 3.50 | 7,968 | 3.50 |
| 8/20/2025 | 3.43 | 3.54 | 3.40 | 3.47 | 23,063 | 3.47 |
| 8/19/2025 | 3.45 | 3.59 | 3.31 | 3.42 | 19,408 | 3.42 |
| 8/18/2025 | 3.31 | 3.58 | 3.30 | 3.41 | 13,508 | 3.41 |
| 8/15/2025 | 3.36 | 3.43 | 3.30 | 3.40 | 6,019 | 3.40 |
| 8/14/2025 | 3.43 | 3.52 | 3.32 | 3.43 | 16,977 | 3.43 |
| 8/13/2025 | 3.60 | 3.75 | 3.50 | 3.62 | 29,583 | 3.62 |
| 8/12/2025 | 3.19 | 3.63 | 3.17 | 3.55 | 125,044 | 3.55 |
| 8/11/2025 | 3.25 | 3.25 | 3.04 | 3.15 | 21,128 | 3.15 |
| 8/08/2025 | 3.17 | 3.38 | 3.17 | 3.26 | 15,348 | 3.26 |
| 8/07/2025 | 3.44 | 3.45 | 3.19 | 3.22 | 35,094 | 3.22 |
| 8/06/2025 | 3.58 | 3.58 | 3.32 | 3.57 | 56,110 | 3.57 |
| 8/05/2025 | 3.83 | 3.83 | 3.56 | 3.68 | 21,640 | 3.68 |
| 8/04/2025 | 3.61 | 3.81 | 3.61 | 3.79 | 60,657 | 3.79 |
| 8/01/2025 | 3.81 | 3.85 | 3.57 | 3.67 | 45,377 | 3.67 |
| 7/31/2025 | 3.99 | 4.00 | 3.83 | 3.90 | 16,867 | 3.90 |
| 7/30/2025 | 3.98 | 4.10 | 3.86 | 4.08 | 28,151 | 4.08 |
| 7/29/2025 | 4.39 | 4.39 | 3.94 | 4.06 | 44,980 | 4.06 |
| 7/28/2025 | 4.27 | 4.38 | 4.23 | 4.29 | 23,855 | 4.29 |
| 7/25/2025 | 4.28 | 4.39 | 4.26 | 4.38 | 28,435 | 4.38 |
| 7/24/2025 | 4.41 | 4.45 | 4.22 | 4.33 | 33,363 | 4.33 |