SOBR Safe (SOBR) Stock Chart & Stock Price History $3.48 -0.02 (-0.60%) Closing price 08/22/2025 03:58 PM EasternExtended Trading$3.43 -0.05 (-1.41%) As of 08/22/2025 07:19 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock SOBR Safe Stock Price Performance The SOBR Safe (SOBR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 97.13%, with a year-to-date return of -70.01%. In the past month, the stock has decreased 19.65%, reflecting recent market activity. As of the latest close, SOBR Safe traded at $3.48 with a market cap of $5.29 million and volume of 4,573 shares. Receive SOBR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SOBR Safe and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.73%1 Month Performance-19.65%3 Month Performance+14.44%Year-To-Date Performance-70.01%1 Year Performance-97.13% SOBR Stock Chart for Sunday, August, 24, 2025 SOBR Chart by TradingView SOBR Safe Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/22/2025$3.50$3.48-0.60%$3.47$3.294,573 shs$5.29 million08/21/2025$3.47$3.50+0.86%$3.57$3.297,968 shs$5.32 million08/20/2025$3.42$3.47+1.46%$3.54$3.4023,063 shs$5.26 million08/19/2025$3.41$3.42+0.29%$3.59$3.3119,398 shs$5.20 million08/18/2025$3.40$3.41+0.29%$3.58$3.3013,508 shs$5.18 million08/15/2025$3.43$3.40-0.87%$3.43$3.305,988 shs$306,000.0008/14/2025$3.62$3.43-5.25%$3.52$3.3216,977 shs$309,000.0008/13/2025$3.55$3.62+1.97%$3.75$3.5029,577 shs$333,000.0008/12/2025$3.14$3.55+13.06%$3.63$3.17125,043 shs$320,000.0008/11/2025$3.26$3.14-3.68%$3.25$3.0421,127 shs$283,000.00 Get the Latest News and Ratings for SOBR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SOBR Safe and its competitors with MarketBeat's FREE daily newsletter. 08/08/2025$3.22$3.26+1.24%$3.38$3.1715,038 shs$293,000.0008/07/2025$3.57$3.22-9.80%$3.45$3.1935,009 shs$296,000.0008/06/2025$3.68$3.57-2.99%$3.58$3.3255,550 shs$321,000.0008/05/2025$3.79$3.68-2.90%$3.83$3.5621,630 shs$331,000.0008/04/2025$3.67$3.79+3.27%$3.81$3.6160,657 shs$349,000.0008/01/2025$3.90$3.67-5.90%$3.85$3.5745,366 shs$338,000.0007/31/2025$4.08$3.90-4.41%$4.00$3.8316,830 shs$351,000.0007/30/2025$4.06$4.08+0.49%$4.10$3.8626,241 shs$367,000.0007/29/2025$4.29$4.06-5.36%$4.39$3.9444,332 shs$374,000.0007/28/2025$4.38$4.29-2.05%$4.38$4.2323,841 shs$386,000.0007/25/2025$4.33$4.38+1.15%$4.39$4.2625,688 shs$394,000.0007/24/2025$4.37$4.33-0.92%$4.45$4.2232,523 shs$390,000.0007/23/2025$4.29$4.37+1.86%$4.50$4.0681,246 shs$402,000.00 Related Companies VS MEDIA Stock Price Chart Thomson Reuters Stock Price Chart News Stock Price Chart Pearson Stock Price Chart McGraw Hill Stock Price Chart John Wiley & Sons Stock Price Chart John Wiley & Sons Stock Price Chart WEBTOON Entertainment Stock Price Chart Gannett Stock Price Chart DallasNews Stock Price Chart Receive SOBR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SOBR Safe and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SOBR) was last updated on 8/24/2025 by MarketBeat.com Staff From Our Partners“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | SponsoredIs This Stock the 'Next Nvidia'?'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...Altimetry | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGENIUS Act: Cancel Your Money?They said digital dollars were off the table. But with the GENIUS Act now federal law, private corporations—no...Priority Gold | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | SponsoredTrump’s betrayal exposedTrump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredHere's the last trade you should make before heading out for the weekend tomorrow.On a quiet Friday afternoon, one trader spotted an overlooked stock. He bought shares. He shut down his ...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SOBR Safe, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share SOBR Safe With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access