SOBR - SOBR Safe, Inc.
0.5466
-0.007 -1.244%
Share volume: 128,028
Last Updated: 04-23-2026
Printing And Publishing/Periodicals – Publishing-Printing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$0.55
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $0.54 | $0.54 | $0.55 | $0.55 | $0.52 | $0.52 | $0.55 | $0.55 | 128,028 | $128,028.00 |
| 04-22-2026 | $0.55 | $0.55 | $0.56 | $0.56 | $0.50 | $0.50 | $0.55 | $0.55 | 231,804 | $231,804.00 |
| 04-21-2026 | $0.55 | $0.55 | $0.58 | $0.58 | $0.54 | $0.54 | $0.56 | $0.56 | 424,777 | $424,777.00 |
| 04-20-2026 | $0.60 | $0.60 | $0.61 | $0.61 | $0.56 | $0.56 | $0.61 | $0.61 | 5,492,009 | $5,492,009.00 |
| 04-17-2026 | $0.62 | $0.62 | $0.70 | $0.70 | $0.59 | $0.59 | $0.62 | $0.62 | 4,014,972 | $4,014,972.00 |
| 04-16-2026 | $0.70 | $0.70 | $0.85 | $0.85 | $0.68 | $0.68 | $0.79 | $0.79 | 230,776 | $230,776.00 |
| 04-15-2026 | $0.55 | $0.55 | $0.73 | $0.73 | $0.55 | $0.55 | $0.71 | $0.71 | 179,678 | $179,678.00 |
| 04-14-2026 | $0.52 | $0.52 | $0.59 | $0.59 | $0.52 | $0.52 | $0.59 | $0.59 | 172,770 | $172,770.00 |
| 04-13-2026 | $0.54 | $0.54 | $0.55 | $0.55 | $0.51 | $0.51 | $0.52 | $0.52 | 48,937 | $48,937.00 |
| 04-10-2026 | $0.54 | $0.54 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | $0.52 | 92,181 | $92,181.00 |