SOBR - SOBR Safe, Inc.
0.691
-0.109 -15.774%
Share volume: 480,048
Last Updated: 03-27-2026
Printing And Publishing/Periodicals – Publishing-Printing:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.80
-0.11
-0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.78 | $0.78 | $0.79 | $0.79 | $0.58 | $0.58 | $0.69 | $0.69 | 480,048 | $476,646.00 |
| 03-26-2026 | $0.80 | $0.80 | $0.85 | $0.85 | $0.79 | $0.79 | $0.80 | $0.80 | 44,097 | $44,097.00 |
| 03-25-2026 | $0.80 | $0.80 | $0.85 | $0.85 | $0.77 | $0.77 | $0.85 | $0.85 | 151,279 | $151,279.00 |
| 03-24-2026 | $0.79 | $0.79 | $0.82 | $0.82 | $0.77 | $0.77 | $0.77 | $0.77 | 62,473 | $62,473.00 |
| 03-23-2026 | $0.84 | $0.84 | $0.84 | $0.84 | $0.80 | $0.80 | $0.84 | $0.84 | 72,727 | $72,727.00 |
| 03-20-2026 | $0.85 | $0.85 | $0.86 | $0.86 | $0.79 | $0.79 | $0.86 | $0.86 | 55,134 | $55,134.00 |
| 03-19-2026 | $0.96 | $0.96 | $0.96 | $0.96 | $0.80 | $0.80 | $0.82 | $0.82 | 139,748 | $139,748.00 |
| 03-18-2026 | $0.89 | $0.89 | $1.00 | $1.00 | $0.89 | $0.89 | $0.96 | $0.96 | 137,365 | $137,365.00 |
| 03-17-2026 | $0.83 | $0.83 | $0.99 | $0.99 | $0.82 | $0.82 | $0.95 | $0.95 | 231,703 | $231,703.00 |
| 03-16-2026 | $0.85 | $0.85 | $0.94 | $0.94 | $0.79 | $0.79 | $0.85 | $0.85 | 144,516 | $144,516.00 |