Free Trial

SOBR Safe (SOBR) Stock Chart & Stock Price History

→ Urgent Alert: Is the U.S. Implementing a Digital Dollar? (From Gold Gate Capital) (Ad)
Free SOBR Stock Alerts
$0.28
+0.01 (+5.44%)
(As of 09:04 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

SOBR Safe Stock Price Performance

5 Day
Performance
+16.62%
1 Month
Performance
+7.87%
3 Month
Performance
-60.86%
6 Month
Performance
-51.20%
Year-To-Date
Performance
-40.09%
1 Year
Performance
-86.63%
Receive SOBR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SOBR Safe and its competitors with MarketBeat's FREE daily newsletter

Ad Monetary Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

SOBR Stock Chart for Friday, May, 17, 2024

SOBR Chart by TradingView

SOBR Safe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$0.26$0.27
+2.70%		$0.29$0.2598,833 shs$5.40 million
05/15/2024$0.23$0.26
+12.44%		$0.28$0.23214,435 shs$5.26 million
05/14/2024$0.23$0.23
+0.65%		$0.25$0.2140,793 shs$4.68 million
05/13/2024$0.23$0.23
+0.35%		$0.24$0.2122,943 shs$4.65 million
05/10/2024$0.23$0.23
+0.39%		$0.24$0.2236,265 shs$4.63 million
05/09/2024$0.23$0.23
+0.09%		$0.24$0.2286,034 shs$4.62 million
05/08/2024$0.24$0.23
-4.36%		$0.24$0.2385,215 shs$4.61 million
05/07/2024$0.24$0.24
-0.33%		$0.26$0.2494,966 shs$4.82 million
05/06/2024$0.26$0.24
-5.55%		$0.27$0.2480,344 shs$4.84 million
05/03/2024$0.29$0.26
-11.69%		$0.28$0.25185,328 shs$3.98 million
05/02/2024$0.29$0.29
-0.03%		$0.31$0.2850,192 shs$4.51 million
05/01/2024$0.32$0.29
-9.09%		$0.30$0.26115,311 shs$4.51 million
04/30/2024$0.31$0.32
+3.77%		$0.32$0.2936,649 shs$4.96 million
04/29/2024$0.28$0.31
+8.74%		$0.31$0.2765,766 shs$4.78 million
04/26/2024$0.29$0.28
-2.52%		$0.29$0.2646,541 shs$4.40 million
04/25/2024$0.30$0.29
-4.01%		$0.31$0.2826,078 shs$4.51 million
04/24/2024$0.26$0.30
+16.91%		$0.35$0.24166,293 shs$4.70 million
04/23/2024$0.25$0.26
+2.13%		$0.28$0.23233,819 shs$4.02 million
04/22/2024$0.26$0.25
-2.84%		$0.28$0.2540,747 shs$3.93 million
04/19/2024$0.26$0.26
+1.76%		$0.30$0.2677,782 shs$4.05 million
04/18/2024$0.25$0.26
+2.20%		$0.29$0.2569,525 shs$3.98 million
04/17/2024$0.25$0.25
-0.58%		$0.34$0.25142,820 shs$3.89 million
04/16/2024$0.30$0.25
-16.69%		$0.30$0.24232,103 shs$3.92 million
04/15/2024$0.33$0.30
-8.95%		$0.35$0.3076,833 shs$4.70 million
04/12/2024$0.36$0.33
-6.98%		$0.38$0.3396,415 shs$5.16 million
04/11/2024$0.36$0.36
-0.86%		$0.38$0.3594,300 shs$5.55 million
04/10/2024$0.36$0.36
-0.28%		$0.37$0.3390,242 shs$5.60 million
04/09/2024$0.33$0.36
+9.39%		$0.37$0.32144,920 shs$5.61 million
04/08/2024$0.33$0.33
+0.43%		$0.34$0.32104,653 shs$5.13 million
04/05/2024$0.31$0.33
+5.87%		$0.34$0.3069,590 shs$5.13 million
04/04/2024$0.31$0.31
-0.70%		$0.33$0.3144,946 shs$4.85 million
04/03/2024$0.32$0.31
-0.41%		$0.32$0.30110,745 shs$4.88 million
04/02/2024$0.32$0.32
-1.56%		$0.33$0.29316,968 shs$4.90 million
04/01/2024$0.41$0.32
-21.90%		$0.42$0.29707,955 shs$4.98 million
03/29/2024$0.41$0.41$0.47$0.40248,359 shs$6.38 million
03/28/2024$0.50$0.41
-18.00%		$0.47$0.40237,044 shs$6.38 million
03/27/2024$0.43$0.50
+16.63%		$0.54$0.401.01 million shs$9.28 million
03/26/2024$0.45$0.43
-4.31%		$0.45$0.4143,736 shs$7.95 million
03/25/2024$0.40$0.45
+11.72%		$0.45$0.39167,996 shs$8.31 million
03/22/2024$0.42$0.42
-0.71%		$0.44$0.4064,009 shs$7.75 million
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/21/2024$0.42$0.42
+0.24%		$0.44$0.4040,159 shs$7.81 million
03/20/2024$0.40$0.42
+5.00%		$0.44$0.4043,639 shs$7.79 million
03/19/2024$0.44$0.40
-9.30%		$0.43$0.40160,503 shs$7.42 million
03/18/2024$0.45$0.44
-2.22%		$0.49$0.4382,224 shs$8.18 million
03/15/2024$0.47$0.45
-3.01%		$0.50$0.4477,242 shs$8.37 million
03/14/2024$0.52$0.47
-10.95%		$0.51$0.4594,764 shs$8.63 million
03/13/2024$0.52$0.52
+0.42%		$0.56$0.5284,786 shs$9.69 million
03/12/2024$0.57$0.52
-8.71%		$0.60$0.51197,384 shs$9.64 million
03/11/2024$0.58$0.57
-1.79%		$0.62$0.5774,209 shs$10.57 million
03/08/2024$0.59$0.58
-2.14%		$0.60$0.5568,655 shs$10.76 million
03/07/2024$0.60$0.59
-0.68%		$0.60$0.5650,248 shs$10.99 million
03/06/2024$0.60$0.60
-0.52%		$0.63$0.5920,617 shs$11.07 million
03/05/2024$0.62$0.60
-3.24%		$0.64$0.5817,321 shs$11.13 million
03/04/2024$0.62$0.62
-0.78%		$0.64$0.6120,021 shs$11.50 million
03/01/2024$0.62$0.62
+0.53%		$0.67$0.6129,163 shs$11.59 million
02/29/2024$0.60$0.62
+3.08%		$0.64$0.6130,956 shs$11.53 million
02/28/2024$0.63$0.60
-5.01%		$0.63$0.6042,492 shs$11.19 million
02/27/2024$0.65$0.63
-2.35%		$0.68$0.6327,936 shs$11.77 million
02/26/2024$0.64$0.65
+1.58%		$0.68$0.6223,194 shs$12.06 million
02/23/2024$0.65$0.64
-0.93%		$0.69$0.6230,540 shs$11.87 million
02/22/2024$0.67$0.65
-3.58%		$0.69$0.6520,408 shs$11.98 million
02/21/2024$0.70$0.67
-4.29%		$0.71$0.6539,320 shs$12.43 million
02/20/2024$0.69$0.70
+1.45%		$0.74$0.6665,181 shs$12.99 million
02/19/2024$0.69$0.69$0.74$0.6963,300 shs$12.80 million
02/16/2024$0.70$0.69
-1.48%		$0.74$0.6962,584 shs$12.80 million

Related Companies:
This page (NASDAQ:SOBR) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Why Is Gold On a MASSIVE rally?
Huge Alerts
How Biden has already won 2024
Porter & Company
348 million Americans lives to END as we know it?
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Biden Nomination CANCELED?
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research