Free Trial

SOBR Safe (SOBR) Stock Chart & Stock Price History

SOBR Safe logo
$3.65 +0.30 (+8.96%)
Closing price 04:00 PM Eastern
Extended Trading
$3.71 +0.06 (+1.64%)
As of 06:54 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.

SOBR Safe Stock Price Performance

5 Day
Performance
+1.39%
1 Month
Performance
-22.34%
3 Month
Performance
-61.58%
6 Month
Performance
-93.19%
Year-To-Date
Performance
-68.53%
1 Year
Performance
-98.86%
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.

SOBR Stock Chart for Thursday, May, 1, 2025

SOBR Safe Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$3.35$3.65
+8.96%
$3.79$3.2972,785 shs$336,000.00
04/30/2025$3.30$3.35
+1.52%
$3.45$3.1571,414 shs$308,000.00
04/29/2025$3.32$3.30
-0.60%
$3.39$3.2027,742 shs$304,000.00
04/28/2025$3.60$3.32
-7.78%
$3.82$3.2861,746 shs$305,000.00
04/25/2025$3.39$3.60
+6.19%
$3.70$3.1692,050 shs$331,000.00
04/24/2025$3.25$3.39
+4.31%
$3.44$3.2031,959 shs$312,000.00
04/23/2025$3.30$3.25
-1.52%
$3.40$2.9357,948 shs$299,000.00
04/22/2025$3.19$3.30
+3.45%
$3.36$3.00136,635 shs$304,000.00
04/21/2025$3.56$3.19
-10.39%
$3.55$3.0087,884 shs$293,000.00
04/18/2025$3.56$3.56$3.85$3.3376,330 shs$328,000.00
04/17/2025$3.84$3.56
-7.29%
$3.85$3.3376,330 shs$328,000.00
04/16/2025$4.21$3.84
-8.79%
$4.28$3.7454,876 shs$353,000.00
04/15/2025$4.59$4.21
-8.28%
$4.47$4.0394,695 shs$387,000.00
04/14/2025$4.54$4.59
+1.10%
$4.70$4.2889,706 shs$422,000.00
04/11/2025$5.11$4.54
-11.15%
$5.10$4.51104,096 shs$418,000.00
04/10/2025$4.97$5.11
+2.82%
$5.80$4.85237,645 shs$470,000.00
04/09/2025$5.11$4.97
-2.74%
$5.65$4.51400,861 shs$457,000.00
04/09/2025$5.11$4.97
-2.74%
$5.65$4.51400,861 shs$457,000.00
04/08/2025$4.89$5.11
+4.50%
$7.70$4.726.86 million shs$4.71 million
04/08/2025$4.89$5.11
+4.50%
$7.70$4.726.86 million shs$4.71 million
04/07/2025$4.93$4.89
-0.81%
$5.40$3.791.27 million shs$4.51 million
04/04/2025$3.50$4.93
+40.86%
$6.80$3.051.26 million shs$4.55 million
04/03/2025$4.30$3.50
-18.60%
$4.05$3.3590,126 shs$323,000.00
04/02/2025$4.70$4.30
-8.51%
$5.80$2.41452,490 shs$396,000.00
04/01/2025$4.70$4.70$4.90$4.3142,469 shs$433,000.00
03/31/2025$4.79$4.70
-1.84%
$4.75$4.5625,696 shs$433,000.00

This page (NASDAQ:SOBR) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners