SOBR
SOBR SAFE (SOBR)
NASDAQ
$0.41-$0.005 (-1.23%)
Price as of Sep 11, 2026 7:12 PM EDT
  • $2.2M
    Market Cap
  • -87.53%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -30.57%
    Low Price$0.42
    High Price$0.55
  • 3 Months
    -58.46%
    Low Price$0.42
    High Price$2.07
  • 1 Year
    -87.53%
    Low Price$0.42
    High Price$3.87
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
0.42
0.45
0.41
0.42
-3.24%
65,679
09/10/2026
0.43
0.43
0.40
0.43
+0.05%
168,194
09/09/2026
0.44
0.46
0.42
0.43
-6.29%
105,203
09/08/2026
0.45
0.47
0.43
0.46
+6.94%
207,854
09/04/2026
0.42
0.45
0.42
0.43
+1.76%
101,261
09/03/2026
0.44
0.47
0.42
0.42
-7.34%
134,977
09/02/2026
0.46
0.47
0.43
0.45
+0.60%
97,108
09/01/2026
0.46
0.47
0.44
0.45
-2.99%
65,048
08/31/2026
0.45
0.47
0.45
0.47
+4.31%
120,274
08/28/2026
0.47
0.47
0.44
0.45
-5.55%
342,685
08/27/2026
0.49
0.49
0.47
0.47
-4.01%
102,085
08/26/2026
0.50
0.51
0.48
0.49
-1.90%
185,591
08/25/2026
0.51
0.52
0.49
0.50
-3.60%
159,369
08/24/2026
0.54
0.54
0.51
0.52
-0.21%
108,194
08/21/2026
0.55
0.55
0.52
0.52
-5.96%
142,864
08/20/2026
0.53
0.56
0.51
0.55
+2.73%
208,565
08/19/2026
0.51
0.60
0.51
0.54
+2.20%
484,506
08/18/2026
0.52
0.54
0.51
0.53
-1.05%
197,990
08/17/2026
0.55
0.56
0.52
0.53
-3.30%
264,980
08/14/2026
0.58
0.61
0.55
0.55
-4.96%
354,990
08/14/2026
-$1.08 Earnings
08/13/2026
0.58
0.59
0.56
0.58
+4.09%
136,505
08/12/2026
0.58
0.59
0.54
0.56
-6.76%
209,873
08/11/2026
0.58
0.61
0.56
0.60
+1.41%
260,438
08/10/2026
0.59
0.61
0.56
0.59
+1.83%
427,318
08/07/2026
0.56
0.62
0.54
0.58
+9.00%
1,135,811
08/06/2026
0.52
0.54
0.51
0.53
-1.45%
1,034,873
08/05/2026
0.56
0.56
0.53
0.54
-3.54%
228,776
08/04/2026
0.55
0.58
0.53
0.56
+0.41%
272,794
08/03/2026
0.53
0.57
0.50
0.56
+5.00%
420,557
07/31/2026
0.55
0.56
0.50
0.53
-5.39%
658,905
07/30/2026
0.57
0.58
0.55
0.56
-4.58%
508,939
07/29/2026
0.59
0.59
0.54
0.59
-3.36%
252,053
07/28/2026
0.59
0.61
0.54
0.61
-0.25%
332,256
07/27/2026
0.61
0.62
0.57
0.61
+2.28%
333,918
07/24/2026
0.63
0.64
0.57
0.60
-12.60%
429,610
07/23/2026
0.56
0.70
0.55
0.68
+17.96%
1,025,305
07/22/2026
0.66
0.68
0.56
0.58
-14.95%
1,102,723
07/21/2026
0.58
0.72
0.57
0.68
+10.91%
2,578,596
07/20/2026
0.72
0.72
0.59
0.61
-20.42%
1,535,128
07/17/2026
0.90
0.91
0.73
0.77
-23.07%
4,984,709
07/16/2026
1.06
1.37
0.96
1.00
-51.69%
12,157,634
07/15/2026
1.68
2.63
1.55
2.07
+76.92%
176,130,334
07/14/2026
1.30
1.45
0.93
1.17
-2.50%
18,327,883
07/13/2026
0.53
1.57
0.49
1.20
+176.75%
269,333,347
07/10/2026
0.74
0.77
0.35
0.43
-41.09%
11,436,253
07/09/2026
0.75
0.75
0.72
0.74
+0.16%
19,551
07/08/2026
0.79
0.85
0.70
0.73
-6.06%
59,623
07/07/2026
0.71
0.88
0.70
0.78
+9.52%
181,909
07/06/2026
0.73
0.74
0.68
0.71
-1.39%
41,005
07/02/2026
0.73
0.77
0.70
0.72
-1.27%
16,709
07/01/2026
0.71
0.75
0.68
0.73
-0.35%
23,232
06/30/2026
0.69
0.74
0.69
0.74
+8.11%
75,376
06/29/2026
0.68
0.71
0.68
0.68
+0.15%
62,292
06/26/2026
0.72
0.76
0.68
0.68
-9.36%
45,974
06/25/2026
0.77
0.78
0.74
0.75
+1.79%
23,684
06/24/2026
0.84
0.84
0.66
0.74
-8.55%
131,514
06/23/2026
0.90
0.96
0.75
0.81
-10.46%
144,708
06/22/2026
0.93
0.93
0.87
0.90
0.00%
19,388
06/18/2026
0.91
0.94
0.90
0.90
+1.50%
60,042
06/17/2026
0.88
0.94
0.88
0.89
+0.32%
41,832
06/16/2026
0.96
1.01
0.88
0.88
-9.03%
42,206
06/15/2026
1.03
1.03
0.94
0.97
-2.83%
65,019
06/12/2026
0.98
1.05
0.96
1.00
+0.06%
187,930
06/11/2026
0.96
1.00
0.88
1.00
+2.53%
115,705
06/10/2026
0.75
1.07
0.75
0.97
+30.64%
1,674,981
06/09/2026
0.85
0.85
0.75
0.75
-11.96%
129,626
06/08/2026
1.02
1.07
0.83
0.85
-16.93%
184,546
06/05/2026
1.12
1.13
1.00
1.02
-8.93%
158,384
06/04/2026
1.14
1.18
1.10
1.12
-1.75%
147,863
06/03/2026
1.13
1.17
1.09
1.14
-1.72%
299,495
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