Free Trial
→ Most gold “analysts” aren’t really gold analysts… [watch out] (From Golden Portfolio) (Ad) Free SOBR Stock Alerts

SOBR Safe (SOBR) Stock Chart & Stock Price History

SOBR Safe logo
$0.55 -0.02 (-3.11%)
As of 02:42 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

SOBR Safe Stock Price Performance

5 Day
Performance
-10.34%
1 Month
Performance
-44.15%
3 Month
Performance
-40.66%
6 Month
Performance
+542.28%
Year-To-Date
Performance
-50.89%
1 Year
Performance
+35.64%
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, March, 20, 2025

SOBR Chart by TradingView
Remove Ads

SOBR Safe Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/19/2025$0.57$0.57
+0.12%		$0.61$0.55423,624 shs$525,000.00
03/18/2025$0.61$0.57
-6.72%		$0.60$0.56576,804 shs$525,000.00
03/17/2025$0.64$0.61
-4.00%		$0.66$0.60354,467 shs$562,000.00
03/14/2025$0.61$0.64
+4.35%		$0.69$0.58349,943 shs$586,000.00
03/13/2025$0.63$0.61
-3.50%		$0.64$0.58357,518 shs$561,000.00
03/12/2025$0.66$0.63
-4.98%		$0.67$0.62456,998 shs$582,000.00
03/11/2025$0.58$0.66
+13.83%		$0.81$0.582.19 million shs$612,000.00
03/10/2025$0.66$0.58
-11.07%		$0.67$0.56971,945 shs$538,000.00
03/07/2025$0.67$0.66
-2.07%		$0.82$0.651.50 million shs$605,000.00
03/06/2025$0.67$0.67
+0.51%		$0.96$0.619.26 million shs$618,000.00
03/05/2025$0.47$0.67
+42.38%		$0.78$0.4510.57 million shs$615,000.00
03/04/2025$0.56$0.47
-16.69%		$0.52$0.402.30 million shs$432,000.00
03/03/2025$0.76$0.56
-26.07%		$0.77$0.432.84 million shs$518,000.00
02/28/2025$0.83$0.76
-8.42%		$0.79$0.711.79 million shs$701,000.00
02/27/2025$0.88$0.83
-5.19%		$0.89$0.801.16 million shs$765,000.00
02/26/2025$0.91$0.88
-3.81%		$0.94$0.851.62 million shs$807,000.00
02/25/2025$1.03$0.91
-11.65%		$1.00$0.872.81 million shs$839,000.00
02/24/2025$1.12$1.03
-8.04%		$1.09$0.952.89 million shs$948,000.00
02/21/2025$1.02$1.12
+9.80%		$1.16$1.025.44 million shs$1.03 million
02/20/2025$1.05$1.02
-2.86%		$1.19$1.0113.26 million shs$938,000.00
02/19/2025$1.05$1.05$1.05$0.866.19 million shs$966,000.00
Related Companies

This page (NASDAQ:SOBR) was last updated on 3/20/2025 by MarketBeat.com Staff
From Our Partners
2025 Market Crash
The same data indicates we WILL likely see a market crash during President Trump's second year in office - 202...
Chaikin Analytics | Sponsored
Do this Before Elon's Reveal on April 23rd
Elon’s newest tech could pay you an extra $30,000 a year — while you sleep. It’s smaller than a quarter but...
Brownstone Research | Sponsored
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Musk’s real agenda in D.C.
Companies connected to Elon’s new map of America are making major climbs in price. And on May 30, the next wav...
Porter & Company | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
92% win rate – even whe the market crashes
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored
Forget Bitcoin: This Under-the-Radar Stock Is the Real Winner
The financial world just changed overnight. Trump just shocked the markets by announcing that the U.S. stra...
Behind the Markets | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored