SOBR Safe (SOBR) Stock Chart & Stock Price History $0.16 0.00 (0.00%) (As of 07/26/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends SOBR Safe Stock Price Performance5 Day Performance+2.70%1 Month Performance+12.30%3 Month Performance-44.78%6 Month Performance-62.82%Year-To-Date Performance-65.37%1 Year Performance-88.61% 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 Email Address Ad Unstoppable Prosperity“Generational Bull Run” IncomingLIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.You can find out what they are by clicking here now. SOBR Stock Chart for Friday, July, 26, 2024 SOBR Chart by TradingView SOBR Safe Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/26/2024$0.16$0.16-2.86%$0.16$0.16417,813 shs$3.12 million07/25/2024$0.16$0.16+2.42%$0.16$0.15718,068 shs$3.22 million07/24/2024$0.15$0.16+3.77%$0.17$0.151.10 million shs$3.14 million07/23/2024$0.16$0.15-3.32%$0.16$0.15711,931 shs$3.03 million07/22/2024$0.15$0.16+2.89%$0.17$0.142.74 million shs$3.13 million07/19/2024$0.16$0.15-5.00%$0.16$0.141.12 million shs$3.04 million 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. 07/18/2024$0.17$0.16-5.38%$0.17$0.161.05 million shs$3.20 million07/17/2024$0.16$0.17+9.03%$0.18$0.153.20 million shs$3.38 million07/16/2024$0.17$0.16-6.57%$0.16$0.15660,566 shs$3.10 million07/15/2024$0.17$0.17-4.76%$0.17$0.161.12 million shs$3.32 million07/12/2024$0.15$0.17+12.96%$0.18$0.152.70 million shs$3.49 million07/11/2024$0.15$0.15+3.00%$0.17$0.152.25 million shs$3.09 million07/10/2024$0.15$0.15-0.07%$0.15$0.141.12 million shs$3.00 million07/09/2024$0.15$0.15-0.07%$0.15$0.14816,106 shs$3.00 million07/08/2024$0.15$0.15+0.13%$0.15$0.141.16 million shs$3.00 million07/05/2024$0.14$0.15+5.57%$0.15$0.141.31 million shs$3.00 million07/04/2024$0.14$0.14$0.15$0.14912,564 shs$2.84 million07/03/2024$0.15$0.14-2.47%$0.15$0.14912,564 shs$2.84 million07/02/2024$0.15$0.15-3.00%$0.16$0.142.15 million shs$2.91 million07/01/2024$0.15$0.15+2.18%$0.17$0.152.44 million shs$3.00 million06/28/2024$0.15$0.15-3.42%$0.16$0.143.70 million shs$2.94 million06/27/2024$0.14$0.15+9.35%$0.24$0.1365.45 million shs$3.04 million06/26/2024$0.15$0.14-7.33%$0.15$0.133.50 million shs$2.78 million06/25/2024$0.17$0.15-12.79%$0.17$0.154.83 million shs$3.00 million06/24/2024$0.18$0.17-2.60%$0.21$0.1618.04 million shs$3.44 million06/21/2024$0.20$0.18-10.94%$0.21$0.181.19 million shs$3.53 million06/20/2024$0.21$0.20-3.69%$0.22$0.181.19 million shs$3.97 million06/19/2024$0.21$0.21$0.21$0.181.51 million shs$4.12 million06/18/2024$0.20$0.21+3.78%$0.21$0.181.47 million shs$4.12 million06/17/2024$0.22$0.20-10.79%$0.22$0.191.62 million shs$3.97 million06/14/2024$0.22$0.22-0.45%$0.26$0.201.59 million shs$4.45 million06/13/2024$0.25$0.22-10.43%$0.26$0.211.85 million shs$4.47 million06/12/2024$0.26$0.25-3.74%$0.26$0.231.50 million shs$4.99 million06/11/2024$0.28$0.26-7.73%$0.27$0.241.35 million shs$5.19 million06/10/2024$0.31$0.28-9.42%$0.31$0.271.59 million shs$5.62 million06/07/2024$0.32$0.31-3.73%$0.33$0.292.34 million shs$6.20 million06/06/2024$0.33$0.32-2.10%$0.36$0.314.93 million shs$6.44 million06/05/2024$0.46$0.33-28.50%$0.38$0.3110.99 million shs$6.58 million06/04/2024$0.26$0.46+74.57%$0.74$0.43265.74 million shs$9.21 million06/03/2024$0.32$0.26-17.50%$0.31$0.252.18 million shs$5.27 million“Generational Bull Run” Incoming (Ad)LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.You can find out what they are by clicking here now. 05/31/2024$0.37$0.32-13.65%$0.38$0.294.03 million shs$6.39 million05/30/2024$0.30$0.37+21.68%$0.63$0.29115.24 million shs$7.40 million05/29/2024$0.42$0.30-28.42%$0.36$0.288.87 million shs$6.08 million05/28/2024$0.23$0.42+88.76%$0.77$0.22130.58 million shs$8.50 million05/27/2024$0.23$0.23$0.24$0.2293,400 shs$4.50 million05/24/2024$0.22$0.23+1.81%$0.24$0.2293,479 shs$4.50 million05/23/2024$0.22$0.22+2.79%$0.24$0.2246,537 shs$4.42 million05/22/2024$0.23$0.22-6.52%$0.25$0.21187,556 shs$4.30 million05/21/2024$0.22$0.23+3.51%$0.24$0.2278,994 shs$4.60 million05/20/2024$0.24$0.22-7.80%$0.27$0.22184,484 shs$4.45 million05/17/2024$0.27$0.24-10.77%$0.29$0.22124,575 shs$4.82 million05/16/2024$0.26$0.27+2.70%$0.29$0.2598,833 shs$5.40 million05/15/2024$0.23$0.26+12.44%$0.28$0.23214,435 shs$5.26 million05/14/2024$0.23$0.23+0.65%$0.25$0.2140,793 shs$4.68 million05/13/2024$0.23$0.23+0.35%$0.24$0.2122,943 shs$4.65 million05/10/2024$0.23$0.23+0.39%$0.24$0.2236,265 shs$4.63 million05/09/2024$0.23$0.23+0.09%$0.24$0.2286,034 shs$4.62 million05/08/2024$0.24$0.23-4.36%$0.24$0.2385,215 shs$4.61 million05/07/2024$0.24$0.24-0.33%$0.26$0.2494,966 shs$4.82 million05/06/2024$0.26$0.24-5.55%$0.27$0.2480,344 shs$4.84 million05/03/2024$0.29$0.26-11.69%$0.28$0.25185,328 shs$3.98 million05/02/2024$0.29$0.29-0.03%$0.31$0.2850,192 shs$4.51 million05/01/2024$0.32$0.29-9.09%$0.30$0.26115,311 shs$4.51 million04/30/2024$0.31$0.32+3.77%$0.32$0.2936,649 shs$4.96 million04/29/2024$0.28$0.31+8.74%$0.31$0.2765,766 shs$4.78 million04/26/2024$0.29$0.28-2.52%$0.29$0.2646,541 shs$4.40 million04/25/2024$0.30$0.29-4.01%$0.31$0.2826,078 shs$4.51 million Related Companies: SOS Stock Price Chart Maris-Tech Stock Price Chart Nature's Miracle Stock Price Chart Symbolic Logic Stock Price Chart 36Kr Stock Price Chart Foresight Autonomous Stock Price Chart ATIF Stock Price Chart ESGL Stock Price Chart Pintec Technology Stock Price Chart Luokung Technology 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 7/26/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | Sponsored“Generational Bull Run” IncomingLIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...Unstoppable Prosperity | SponsoredWe recommended Nvidia in 2016, now we’re recommending this…The AI boom is just getting started. And the real wealth has still to be made…Porter & Company | SponsoredNEW AI developed by trader who won 1,129% (in 2 days)Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...Monument Traders Alliance | SponsoredBreaking News: Elon Musk Invents New Type of A.I. (Shocking)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...InvestorPlace | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...Timothy Sykes | SponsoredGrab a pen and write down this ticker - here's whyA megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredBrace Yourself: Experts calling for Bitcoin to hit $100kFor the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
