SOBR - SOBR Safe, Inc.
1.84
0.300 16.304%
Share volume: 8,230,267
Last Updated: 05-12-2026
Printing And Publishing/Periodicals – Publishing-Printing:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.54
0.30
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $1.68 | $1.68 | $2.35 | $2.35 | $1.62 | $1.62 | $1.84 | $1.84 | 8,230,267 | $8,230,267.00 |
| 05-11-2026 | $1.67 | $1.67 | $1.79 | $1.79 | $1.53 | $1.53 | $1.54 | $1.54 | 1,360,145 | $1,360,145.00 |
| 05-08-2026 | $1.90 | $1.90 | $1.99 | $1.99 | $1.55 | $1.55 | $1.62 | $1.62 | 3,685,998 | $3,685,998.00 |
| 05-07-2026 | $1.20 | $1.20 | $1.99 | $1.99 | $1.17 | $1.17 | $1.80 | $1.80 | 68,913,548 | $68,913,548.00 |
| 05-06-2026 | $1.34 | $1.34 | $1.39 | $1.39 | $1.00 | $1.00 | $1.03 | $1.03 | 2,760,382 | $2,760,382.00 |
| 05-05-2026 | $0.84 | $0.84 | $1.50 | $1.50 | $0.84 | $0.84 | $1.39 | $1.39 | 60,565,853 | $60,565,853.00 |
| 05-04-2026 | $0.87 | $0.87 | $1.00 | $1.00 | $0.83 | $0.83 | $0.85 | $0.85 | 4,655,923 | $4,655,923.00 |
| 05-01-2026 | $0.93 | $0.93 | $1.26 | $1.26 | $0.90 | $0.90 | $0.98 | $0.98 | 246,776,831 | $246,776,831.00 |
| 04-30-2026 | $0.55 | $0.55 | $0.55 | $0.55 | $0.50 | $0.50 | $0.55 | $0.55 | 5,449,590 | $5,449,590.00 |
| 04-29-2026 | $0.53 | $0.53 | $0.55 | $0.55 | $0.52 | $0.52 | $0.54 | $0.54 | 25,692 | $25,692.00 |