SOBR - SOBR Safe, Inc.
0.7184
0.019 2.700%
Share volume: 115,360
Last Updated: 03-04-2026
Printing And Publishing/Periodicals – Publishing-Printing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$0.70
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $0.70 | $0.70 | $0.75 | $0.75 | $0.67 | $0.67 | $0.72 | $0.72 | 115,360 | $115,360.00 |
| 03-03-2026 | $0.71 | $0.71 | $0.76 | $0.76 | $0.69 | $0.69 | $0.70 | $0.70 | 115,744 | $115,305.00 |
| 03-02-2026 | $0.71 | $0.71 | $0.74 | $0.74 | $0.69 | $0.69 | $0.73 | $0.73 | 127,873 | $127,873.00 |
| 02-27-2026 | $0.80 | $0.80 | $0.80 | $0.80 | $0.73 | $0.73 | $0.73 | $0.73 | 148,709 | $148,709.00 |
| 02-26-2026 | $0.84 | $0.84 | $0.84 | $0.84 | $0.75 | $0.75 | $0.82 | $0.82 | 218,707 | $218,707.00 |
| 02-25-2026 | $0.74 | $0.74 | $0.86 | $0.86 | $0.72 | $0.72 | $0.81 | $0.81 | 524,194 | $524,194.00 |
| 02-24-2026 | $0.76 | $0.76 | $0.77 | $0.77 | $0.74 | $0.74 | $0.75 | $0.75 | 96,903 | $96,903.00 |
| 02-23-2026 | $0.76 | $0.76 | $0.76 | $0.76 | $0.66 | $0.66 | $0.74 | $0.74 | 268,908 | $268,908.00 |
| 02-20-2026 | $0.82 | $0.82 | $0.82 | $0.82 | $0.76 | $0.76 | $0.77 | $0.77 | 63,291 | $63,291.00 |
| 02-19-2026 | $0.82 | $0.82 | $0.82 | $0.82 | $0.77 | $0.77 | $0.81 | $0.81 | 57,134 | $57,134.00 |