SOBR
SOBR SAFE (SOBR)
NASDAQ
$1.13-$0.03 (-2.59%)
Price as of Jun 03, 2026 7:09 PM EDT
  • $3.2M
    Market Cap
  • -65.17%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +36.47%
    Low Price$0.85
    High Price$1.84
  • 3 Months
    +54.67%
    Low Price$0.50
    High Price$1.84
  • 1 Year
    -65.68%
    Low Price$0.50
    High Price$4.74
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
1.17
1.23
1.11
1.16
-2.52%
144,289
06/01/2026
1.14
1.24
1.13
1.19
+4.39%
115,380
05/29/2026
1.14
1.23
1.12
1.14
-8.06%
147,273
05/28/2026
1.09
1.30
1.09
1.24
+11.71%
208,128
05/27/2026
1.18
1.19
1.10
1.11
-9.02%
137,934
05/26/2026
1.35
1.37
1.22
1.22
-11.59%
147,324
05/22/2026
1.37
1.40
1.30
1.38
0.00%
107,459
05/21/2026
1.35
1.39
1.20
1.38
-0.72%
214,393
05/20/2026
1.21
1.40
1.19
1.39
+17.80%
181,508
05/19/2026
1.28
1.31
1.11
1.18
-9.23%
263,790
05/18/2026
1.36
1.52
1.30
1.30
-4.41%
335,817
05/15/2026
1.44
1.45
1.31
1.36
-10.53%
469,143
05/14/2026
1.77
1.87
1.42
1.52
-15.08%
1,137,157
05/13/2026
1.99
2.29
1.73
1.79
-2.72%
3,178,530
05/12/2026
1.68
2.35
1.62
1.84
+19.48%
8,278,613
05/11/2026
1.67
1.79
1.53
1.54
-4.94%
1,360,145
05/08/2026
1.90
1.99
1.55
1.62
-10.00%
3,685,998
05/07/2026
1.20
1.99
1.17
1.80
+74.76%
69,557,422
05/06/2026
1.34
1.39
1.00
1.03
-25.90%
2,754,757
05/05/2026
0.84
1.50
0.84
1.39
+63.53%
60,565,853
05/04/2026
0.87
1.00
0.83
0.85
-13.45%
4,655,923
05/01/2026
0.93
1.26
0.90
0.98
+79.87%
250,928,978
04/30/2026
0.55
0.55
0.50
0.55
+2.07%
5,449,590
04/30/2026
-$0.92 Earnings
04/29/2026
0.53
0.55
0.52
0.53
-0.94%
25,692
04/28/2026
0.54
0.56
0.52
0.54
-1.30%
44,944
04/27/2026
0.53
0.55
0.53
0.55
+1.37%
60,235
04/24/2026
0.55
0.55
0.52
0.54
-1.26%
68,914
04/23/2026
0.54
0.55
0.52
0.55
-1.23%
136,692
04/22/2026
0.55
0.56
0.50
0.55
-0.91%
231,804
04/21/2026
0.55
0.58
0.54
0.56
-7.99%
424,777
04/20/2026
0.60
0.61
0.56
0.61
-1.30%
5,492,009
04/17/2026
0.62
0.70
0.59
0.62
-22.00%
4,014,972
04/16/2026
0.70
0.85
0.68
0.79
+10.40%
230,776
04/15/2026
0.55
0.73
0.55
0.71
+21.46%
179,678
04/14/2026
0.52
0.59
0.52
0.59
+13.49%
172,770
04/13/2026
0.54
0.55
0.51
0.52
-0.38%
48,937
04/10/2026
0.54
0.55
0.52
0.52
-3.86%
92,181
04/10/2026
-$1.91 Earnings
04/09/2026
0.56
0.62
0.54
0.54
-3.43%
357,438
04/08/2026
0.56
0.60
0.56
0.56
+0.88%
28,387
04/07/2026
0.56
0.57
0.54
0.56
+0.96%
51,039
04/06/2026
0.55
0.59
0.55
0.55
+0.55%
33,837
04/02/2026
0.52
0.57
0.51
0.55
-2.32%
52,715
04/01/2026
0.52
0.57
0.52
0.56
+11.78%
71,177
03/31/2026
0.54
0.54
0.48
0.50
-4.61%
157,188
03/30/2026
0.68
0.68
0.48
0.53
-23.99%
484,544
03/27/2026
0.78
0.79
0.58
0.69
-13.62%
480,048
03/26/2026
0.80
0.85
0.79
0.80
-5.78%
44,097
03/25/2026
0.80
0.85
0.77
0.85
+9.89%
151,279
03/24/2026
0.79
0.82
0.77
0.77
-7.68%
62,473
03/23/2026
0.84
0.84
0.80
0.84
-2.11%
72,727
03/20/2026
0.85
0.86
0.79
0.86
+3.85%
55,134
03/19/2026
0.96
0.96
0.80
0.82
-14.68%
139,748
03/18/2026
0.89
1.00
0.89
0.96
+1.68%
137,365
03/17/2026
0.83
0.99
0.82
0.95
+11.92%
231,703
03/16/2026
0.85
0.94
0.79
0.85
+0.07%
144,516
03/13/2026
0.87
1.03
0.77
0.85
-2.36%
440,538
03/12/2026
0.80
0.90
0.77
0.87
+7.07%
68,163
03/11/2026
0.77
0.89
0.77
0.81
+6.93%
326,938
03/10/2026
0.73
0.78
0.71
0.76
+3.82%
43,504
03/09/2026
0.72
0.75
0.70
0.73
+0.70%
30,255
03/06/2026
0.74
0.75
0.72
0.73
-3.33%
36,011
03/05/2026
0.70
0.77
0.69
0.75
+4.40%
137,339
03/04/2026
0.70
0.75
0.67
0.72
+2.78%
124,448
03/03/2026
0.71
0.76
0.69
0.70
-4.31%
115,744
03/02/2026
0.71
0.74
0.69
0.73
-0.48%
127,873
02/27/2026
0.80
0.80
0.73
0.73
-10.27%
148,709
02/26/2026
0.84
0.84
0.75
0.82
+0.99%
218,707
02/25/2026
0.74
0.86
0.72
0.81
+8.00%
524,194
02/24/2026
0.76
0.77
0.74
0.75
+1.93%
96,903
02/23/2026
0.76
0.76
0.66
0.74
-4.06%
268,908
02/20/2026
0.82
0.82
0.76
0.77
-4.73%
63,291
02/19/2026
0.82
0.82
0.77
0.81
+2.42%
57,134
02/18/2026
0.83
0.88
0.77
0.79
+2.09%
391,256
02/17/2026
0.80
0.83
0.75
0.77
-1.56%
83,898
02/13/2026
0.78
0.83
0.77
0.78
-2.29%
55,235
02/12/2026
0.85
0.85
0.79
0.80
-4.43%
67,861
02/11/2026
0.88
0.90
0.82
0.84
-4.13%
57,809
02/10/2026
0.89
0.91
0.85
0.87
-0.34%
50,870
02/09/2026
0.87
0.90
0.84
0.88
+0.71%
103,885
02/06/2026
0.85
1.02
0.83
0.87
+0.05%
513,065
02/05/2026
0.92
0.92
0.85
0.87
-4.41%
112,151
02/04/2026
1.00
1.03
0.90
0.91
-9.89%
177,880
02/03/2026
1.27
1.27
1.00
1.01
-24.06%
584,903
02/02/2026
1.29
1.48
1.24
1.33
+3.10%
576,308
01/30/2026
1.17
1.32
1.13
1.29
+8.40%
211,003
01/29/2026
1.24
1.25
1.18
1.19
-6.30%
114,280
01/28/2026
1.30
1.31
1.21
1.27
-3.05%
129,335
01/27/2026
1.40
1.41
1.23
1.31
-8.39%
255,435
01/26/2026
1.51
1.57
1.37
1.43
-5.30%
184,908
01/23/2026
1.69
1.71
1.48
1.51
-10.12%
235,074
01/22/2026
1.92
2.17
1.58
1.68
-21.13%
968,851
01/21/2026
2.00
2.16
1.94
2.13
+4.41%
383,510
01/20/2026
1.90
2.22
1.83
2.04
+6.25%
152,148
01/16/2026
1.83
1.92
1.78
1.92
+2.67%
85,865
01/15/2026
1.78
1.87
1.75
1.87
+2.75%
54,397
01/14/2026
1.69
1.82
1.69
1.82
+5.81%
54,732
01/13/2026
1.65
1.73
1.61
1.72
+3.61%
95,440
01/12/2026
1.79
1.81
1.61
1.66
-6.21%
84,458