NasdaqCM - Nasdaq Real Time Price USD

SOBR Safe, Inc. (SOBR)

Get top stock picks

0.4279 +0.0075 (+1.78%)

At close: September 4 at 4:00:00 PM EDT

0.4210 -0.0069 (-1.61%)

After hours: September 4 at 7:17:45 PM EDT

Get top stock picks

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	0.4200	0.4500	0.4200	0.4280	0.4280	99,900
Sep 3, 2026	0.4420	0.4700	0.4200	0.4210	0.4210	134,800
Sep 2, 2026	0.4550	0.4650	0.4340	0.4540	0.4540	92,000
Sep 1, 2026	0.4600	0.4690	0.4420	0.4510	0.4510	64,900
Aug 31, 2026	0.4500	0.4750	0.4500	0.4650	0.4650	119,700
Aug 28, 2026	0.4670	0.4730	0.4370	0.4460	0.4460	342,000
Aug 27, 2026	0.4870	0.4920	0.4700	0.4720	0.4720	102,100
Aug 26, 2026	0.4950	0.5050	0.4770	0.4920	0.4920	185,600
Aug 25, 2026	0.5110	0.5200	0.4900	0.5010	0.5010	151,000
Aug 24, 2026	0.5390	0.5390	0.5060	0.5200	0.5200	102,600
Aug 21, 2026	0.5500	0.5500	0.5180	0.5210	0.5210	141,400
Aug 20, 2026	0.5300	0.5570	0.5110	0.5540	0.5540	208,600
Aug 19, 2026	0.5120	0.6000	0.5120	0.5390	0.5390	484,500
Aug 18, 2026	0.5200	0.5410	0.5100	0.5280	0.5280	198,000
Aug 17, 2026	0.5470	0.5590	0.5220	0.5330	0.5330	265,000
Aug 14, 2026	0.5800	0.6050	0.5500	0.5520	0.5520	355,000
Aug 13, 2026	0.5800	0.5900	0.5600	0.5800	0.5800	136,500
Aug 12, 2026	0.5800	0.5870	0.5400	0.5580	0.5580	209,700
Aug 11, 2026	0.5830	0.6090	0.5600	0.5980	0.5980	260,400
Aug 10, 2026	0.5880	0.6080	0.5580	0.5900	0.5900	426,900
Aug 7, 2026	0.5580	0.6200	0.5400	0.5790	0.5790	1,135,800
Aug 6, 2026	0.5230	0.5390	0.5100	0.5310	0.5310	1,034,900
Aug 5, 2026	0.5640	0.5640	0.5280	0.5390	0.5390	228,800
Aug 4, 2026	0.5530	0.5750	0.5330	0.5590	0.5590	272,800
Aug 3, 2026	0.5250	0.5720	0.5030	0.5570	0.5570	420,600
Jul 31, 2026	0.5490	0.5560	0.5000	0.5300	0.5300	658,900
Jul 30, 2026	0.5700	0.5800	0.5500	0.5600	0.5600	508,900
Jul 29, 2026	0.5880	0.5880	0.5440	0.5870	0.5870	248,700
Jul 28, 2026	0.5930	0.6080	0.5440	0.6080	0.6080	328,300
Jul 27, 2026	0.6070	0.6200	0.5720	0.6090	0.6090	330,600
Jul 24, 2026	0.6310	0.6390	0.5730	0.5950	0.5950	429,600
Jul 23, 2026	0.5600	0.7000	0.5500	0.6810	0.6810	1,025,300
Jul 22, 2026	0.6570	0.6790	0.5630	0.5780	0.5780	1,102,700
Jul 21, 2026	0.5800	0.7200	0.5700	0.6790	0.6790	2,578,600
Jul 20, 2026	0.7200	0.7200	0.5870	0.6120	0.6120	1,535,100
Jul 17, 2026	0.9000	0.9100	0.7300	0.7690	0.7690	4,984,700
Jul 16, 2026	1.0600	1.3700	0.9600	1.0000	1.0000	12,157,600
Jul 15, 2026	1.6800	2.6300	1.5500	2.0700	2.0700	176,508,400
Jul 14, 2026	1.3000	1.4500	0.9300	1.1700	1.1700	18,431,100
Jul 13, 2026	0.5320	1.5700	0.4900	1.2000	1.2000	269,335,800
Jul 10, 2026	0.7450	0.7750	0.3490	0.4340	0.4340	11,436,300
Jul 9, 2026	0.7500	0.7500	0.7200	0.7360	0.7360	19,500
Jul 8, 2026	0.7890	0.8500	0.7020	0.7350	0.7350	59,600
Jul 7, 2026	0.7100	0.8830	0.7000	0.7820	0.7820	181,900
Jul 6, 2026	0.7290	0.7390	0.6830	0.7140	0.7140	40,800
Jul 2, 2026	0.7290	0.7700	0.6990	0.7240	0.7240	15,400
Jul 1, 2026	0.7140	0.7500	0.6800	0.7340	0.7340	23,200
Jun 30, 2026	0.6900	0.7400	0.6900	0.7360	0.7360	75,400
Jun 29, 2026	0.6850	0.7060	0.6800	0.6810	0.6810	62,300
Jun 26, 2026	0.7200	0.7630	0.6780	0.6800	0.6800	46,000
Jun 25, 2026	0.7720	0.7750	0.7400	0.7500	0.7500	23,500
Jun 24, 2026	0.8390	0.8400	0.6570	0.7370	0.7370	131,500
Jun 23, 2026	0.9000	0.9650	0.7450	0.8060	0.8060	144,700
Jun 22, 2026	0.9300	0.9300	0.8700	0.9000	0.9000	19,400
Jun 18, 2026	0.9050	0.9400	0.8960	0.9000	0.9000	59,700
Jun 17, 2026	0.8840	0.9400	0.8800	0.8870	0.8870	41,800
Jun 16, 2026	0.9600	1.0100	0.8840	0.8840	0.8840	42,200
Jun 15, 2026	1.0300	1.0300	0.9400	0.9720	0.9720	64,500
Jun 12, 2026	0.9800	1.0500	0.9590	1.0000	1.0000	186,900
Jun 11, 2026	0.9580	1.0000	0.8780	0.9990	0.9990	115,700
Jun 10, 2026	0.7500	1.0700	0.7500	0.9750	0.9750	1,675,000
Jun 9, 2026	0.8500	0.8500	0.7450	0.7460	0.7460	129,600
Jun 8, 2026	1.0200	1.0700	0.8300	0.8470	0.8470	184,500
Jun 5, 2026	1.1200	1.1300	1.0000	1.0200	1.0200	158,200
Jun 4, 2026	1.1400	1.1800	1.1000	1.1200	1.1200	147,900
Jun 3, 2026	1.1300	1.1700	1.0900	1.1400	1.1400	299,400
Jun 2, 2026	1.1700	1.2300	1.1100	1.1600	1.1600	144,300
Jun 1, 2026	1.1400	1.2400	1.1300	1.1900	1.1900	115,300
May 29, 2026	1.1400	1.2300	1.1200	1.1400	1.1400	146,400
May 28, 2026	1.0900	1.3000	1.0900	1.2400	1.2400	205,600
May 27, 2026	1.1800	1.1900	1.1000	1.1100	1.1100	137,500
May 26, 2026	1.3500	1.3700	1.2200	1.2200	1.2200	143,000
May 22, 2026	1.3700	1.4000	1.3000	1.3800	1.3800	101,700
May 21, 2026	1.3500	1.3900	1.2000	1.3800	1.3800	214,700
May 20, 2026	1.2100	1.4000	1.1900	1.3900	1.3900	181,500
May 19, 2026	1.2800	1.3100	1.1100	1.1800	1.1800	263,800
May 18, 2026	1.3600	1.5170	1.3000	1.3000	1.3000	335,800
May 15, 2026	1.4400	1.4500	1.3100	1.3600	1.3600	469,100
May 14, 2026	1.7700	1.8690	1.4200	1.5200	1.5200	1,137,200
May 13, 2026	1.9900	2.2900	1.7300	1.7900	1.7900	3,178,500
May 12, 2026	1.6800	2.3500	1.6200	1.8400	1.8400	8,278,600
May 11, 2026	1.6700	1.7900	1.5300	1.5400	1.5400	1,360,100
May 8, 2026	1.9000	1.9900	1.5500	1.6200	1.6200	3,686,000
May 7, 2026	1.2000	1.9910	1.1700	1.8000	1.8000	69,557,400
May 6, 2026	1.3400	1.3900	1.0000	1.0300	1.0300	2,760,400
May 5, 2026	0.8350	1.5000	0.8350	1.3900	1.3900	60,565,900
May 4, 2026	0.8650	0.9980	0.8250	0.8500	0.8500	4,655,900
May 1, 2026	0.9300	1.2600	0.9000	0.9820	0.9820	250,929,000
Apr 30, 2026	0.5480	0.5480	0.5040	0.5460	0.5460	5,449,600
Apr 29, 2026	0.5290	0.5500	0.5150	0.5350	0.5350	25,700
Apr 28, 2026	0.5370	0.5600	0.5230	0.5400	0.5400	44,900
Apr 27, 2026	0.5330	0.5540	0.5250	0.5470	0.5470	60,700
Apr 24, 2026	0.5460	0.5500	0.5220	0.5400	0.5400	68,900
Apr 23, 2026	0.5380	0.5490	0.5150	0.5470	0.5470	136,700
Apr 22, 2026	0.5500	0.5600	0.5000	0.5530	0.5530	231,800
Apr 21, 2026	0.5540	0.5750	0.5350	0.5590	0.5590	424,800
Apr 20, 2026	0.6000	0.6100	0.5550	0.6070	0.6070	5,492,000
Apr 17, 2026	0.6150	0.6950	0.5920	0.6150	0.6150	4,015,000
Apr 16, 2026	0.7010	0.8500	0.6800	0.7890	0.7890	230,500
Apr 15, 2026	0.5500	0.7320	0.5500	0.7140	0.7140	179,400
Apr 14, 2026	0.5200	0.5900	0.5200	0.5880	0.5880	172,800
Apr 13, 2026	0.5400	0.5500	0.5100	0.5180	0.5180	48,900
Apr 10, 2026	0.5360	0.5450	0.5200	0.5200	0.5200	92,000
Apr 9, 2026	0.5600	0.6180	0.5360	0.5410	0.5410	357,400
Apr 8, 2026	0.5630	0.5960	0.5600	0.5600	0.5600	28,400
Apr 7, 2026	0.5600	0.5680	0.5390	0.5550	0.5550	51,000
Apr 6, 2026	0.5540	0.5900	0.5470	0.5500	0.5500	33,700
Apr 2, 2026	0.5200	0.5660	0.5130	0.5470	0.5470	52,600
Apr 1, 2026	0.5220	0.5700	0.5190	0.5600	0.5600	71,200
Mar 31, 2026	0.5390	0.5390	0.4750	0.5010	0.5010	157,200
Mar 30, 2026	0.6820	0.6820	0.4750	0.5250	0.5250	484,500
Mar 27, 2026	0.7800	0.7850	0.5840	0.6910	0.6910	480,000
Mar 26, 2026	0.7980	0.8500	0.7940	0.8000	0.8000	43,700
Mar 25, 2026	0.7970	0.8490	0.7700	0.8490	0.8490	151,300
Mar 24, 2026	0.7950	0.8170	0.7730	0.7730	0.7730	62,500
Mar 23, 2026	0.8400	0.8400	0.8030	0.8370	0.8370	72,700
Mar 20, 2026	0.8480	0.8600	0.7940	0.8550	0.8550	55,100
Mar 19, 2026	0.9630	0.9630	0.8000	0.8230	0.8230	139,700
Mar 18, 2026	0.8900	1.0000	0.8850	0.9650	0.9650	137,300
Mar 17, 2026	0.8320	0.9900	0.8240	0.9490	0.9490	231,700
Mar 16, 2026	0.8550	0.9430	0.7910	0.8480	0.8480	144,500
Mar 13, 2026	0.8670	1.0300	0.7750	0.8470	0.8470	440,500
Mar 12, 2026	0.8000	0.9010	0.7700	0.8680	0.8680	68,200
Mar 11, 2026	0.7710	0.8900	0.7690	0.8110	0.8110	326,900
Mar 10, 2026	0.7280	0.7770	0.7100	0.7580	0.7580	43,500
Mar 9, 2026	0.7180	0.7500	0.7000	0.7300	0.7300	30,300
Mar 6, 2026	0.7350	0.7500	0.7160	0.7250	0.7250	36,000
Mar 5, 2026	0.7040	0.7700	0.6900	0.7500	0.7500	136,900
Mar 4, 2026	0.6950	0.7490	0.6700	0.7180	0.7180	124,200
Mar 3, 2026	0.7060	0.7550	0.6900	0.6990	0.6990	115,700
Mar 2, 2026	0.7100	0.7410	0.6860	0.7310	0.7310	127,900
Feb 27, 2026	0.8020	0.8020	0.7300	0.7340	0.7340	148,700
Feb 26, 2026	0.8440	0.8440	0.7500	0.8180	0.8180	218,700
Feb 25, 2026	0.7450	0.8580	0.7200	0.8100	0.8100	524,200
Feb 24, 2026	0.7580	0.7700	0.7390	0.7500	0.7500	96,900
Feb 23, 2026	0.7550	0.7640	0.6630	0.7360	0.7360	268,600
Feb 20, 2026	0.8200	0.8200	0.7590	0.7670	0.7670	63,300
Feb 19, 2026	0.8180	0.8180	0.7710	0.8050	0.8050	57,100
Feb 18, 2026	0.8300	0.8810	0.7700	0.7860	0.7860	391,200
Feb 17, 2026	0.8000	0.8280	0.7550	0.7700	0.7700	83,900
Feb 13, 2026	0.7810	0.8280	0.7730	0.7820	0.7820	54,800
Feb 12, 2026	0.8500	0.8520	0.7890	0.8000	0.8000	67,900
Feb 11, 2026	0.8800	0.8950	0.8160	0.8380	0.8380	57,600
Feb 10, 2026	0.8900	0.9130	0.8500	0.8740	0.8740	50,900
Feb 9, 2026	0.8700	0.9050	0.8400	0.8770	0.8770	103,900
Feb 6, 2026	0.8500	1.0190	0.8280	0.8700	0.8700	512,700
Feb 5, 2026	0.9200	0.9200	0.8500	0.8700	0.8700	111,900
Feb 4, 2026	1.0000	1.0250	0.9000	0.9100	0.9100	177,600
Feb 3, 2026	1.2700	1.2700	1.0000	1.0100	1.0100	584,900
Feb 2, 2026	1.2900	1.4800	1.2400	1.3300	1.3300	576,300
Jan 30, 2026	1.1700	1.3150	1.1300	1.2900	1.2900	211,000
Jan 29, 2026	1.2400	1.2500	1.1800	1.1900	1.1900	114,300
Jan 28, 2026	1.3000	1.3060	1.2100	1.2700	1.2700	129,300
Jan 27, 2026	1.4000	1.4150	1.2300	1.3100	1.3100	255,100
Jan 26, 2026	1.5100	1.5700	1.3700	1.4300	1.4300	184,900
Jan 23, 2026	1.6900	1.7100	1.4800	1.5100	1.5100	235,000
Jan 22, 2026	1.9200	2.1700	1.5800	1.6800	1.6800	968,900
Jan 21, 2026	2.0000	2.1600	1.9400	2.1300	2.1300	383,100
Jan 20, 2026	1.9000	2.2200	1.8300	2.0400	2.0400	151,700
Jan 16, 2026	1.8300	1.9200	1.7800	1.9200	1.9200	85,900
Jan 15, 2026	1.7800	1.8700	1.7480	1.8700	1.8700	54,400
Jan 14, 2026	1.6900	1.8200	1.6900	1.8200	1.8200	54,400
Jan 13, 2026	1.6500	1.7300	1.6100	1.7200	1.7200	95,400
Jan 12, 2026	1.7900	1.8080	1.6100	1.6600	1.6600	84,500
Jan 9, 2026	2.0900	2.2200	1.7200	1.7700	1.7700	153,700
Jan 8, 2026	2.1300	2.2600	2.0900	2.0900	2.0900	129,700
Jan 7, 2026	2.2100	2.2830	2.0900	2.2000	2.2000	124,600
Jan 6, 2026	2.1700	2.4000	2.1300	2.2600	2.2600	248,100
Jan 5, 2026	2.0800	2.1900	2.0800	2.1300	2.1300	166,200
Jan 2, 2026	2.1100	2.2100	2.0500	2.1000	2.1000	311,100
Dec 31, 2025	2.2100	2.3400	2.1300	2.1400	2.1400	394,600
Dec 30, 2025	2.2400	2.5600	2.1000	2.1200	2.1200	1,141,100
Dec 29, 2025	2.1500	2.4400	2.1500	2.3800	2.3800	1,606,700
Dec 26, 2025	2.1600	2.3000	2.0100	2.2000	2.2000	2,862,100
Dec 24, 2025	1.9400	2.9500	1.9400	2.3700	2.3700	143,192,100
Dec 23, 2025	1.3700	1.3800	1.2900	1.3000	1.3000	1,011,200
Dec 22, 2025	1.3400	1.4300	1.3400	1.3400	1.3400	26,000
Dec 19, 2025	1.4100	1.4200	1.3300	1.3300	1.3300	17,200
Dec 18, 2025	1.4200	1.4500	1.3800	1.3800	1.3800	14,900
Dec 17, 2025	1.4550	1.4800	1.4100	1.4100	1.4100	17,800
Dec 16, 2025	1.4000	1.4900	1.4000	1.4400	1.4400	19,100
Dec 15, 2025	1.7500	1.7560	1.4780	1.5000	1.5000	33,100
Dec 12, 2025	1.8300	1.8430	1.7000	1.8000	1.8000	16,600
Dec 11, 2025	1.8300	1.9000	1.7300	1.8600	1.8600	57,800
Dec 10, 2025	1.8400	1.9630	1.7900	1.9000	1.9000	18,600
Dec 9, 2025	1.9900	2.0300	1.9300	1.9600	1.9600	40,000
Dec 8, 2025	2.0200	2.1200	1.9480	2.0300	2.0300	101,400
Dec 5, 2025	1.5200	2.1660	1.5200	2.0000	2.0000	772,900
Dec 4, 2025	1.5000	1.5300	1.5000	1.5200	1.5200	11,000
Dec 3, 2025	1.4400	1.5000	1.4300	1.4900	1.4900	11,700
Dec 2, 2025	1.4600	1.5100	1.4600	1.5100	1.5100	5,000
Dec 1, 2025	1.5800	1.5950	1.4630	1.4900	1.4900	36,700
Nov 28, 2025	1.6060	1.6400	1.5600	1.5700	1.5700	16,300
Nov 26, 2025	1.4400	1.6300	1.4300	1.5500	1.5500	42,500
Nov 25, 2025	1.4100	1.4700	1.4100	1.4300	1.4300	41,300
Nov 24, 2025	1.9300	1.9600	1.2700	1.4100	1.4100	143,600
Nov 21, 2025	1.9200	1.9690	1.8800	1.9300	1.9300	14,100
Nov 20, 2025	2.0200	2.1000	1.8030	1.8600	1.8600	25,600
Nov 19, 2025	2.0800	2.1700	2.0000	2.0100	2.0100	26,800
Nov 18, 2025	2.1800	2.2600	2.0600	2.1400	2.1400	15,300
Nov 17, 2025	2.3700	2.4500	2.2300	2.2400	2.2400	9,400
Nov 14, 2025	2.5600	2.5600	2.4150	2.4500	2.4500	12,600
Nov 13, 2025	2.8300	2.8910	2.4600	2.5100	2.5100	38,600
Nov 12, 2025	2.8200	2.9100	2.7000	2.9100	2.9100	64,900
Nov 11, 2025	2.7300	2.9200	2.6400	2.7500	2.7500	22,700
Nov 10, 2025	2.6900	2.8600	2.6480	2.6710	2.6710	41,100
Nov 7, 2025	2.8400	2.8400	2.6100	2.6900	2.6900	29,200
Nov 6, 2025	2.9600	3.0360	2.8000	2.8300	2.8300	14,500
Nov 5, 2025	3.0200	3.0400	2.9000	2.9600	2.9600	13,000
Nov 4, 2025	3.1100	3.1410	3.0000	3.0900	3.0900	9,700
Nov 3, 2025	3.2060	3.2060	3.0200	3.1100	3.1100	8,800
Oct 31, 2025	3.2000	3.2500	3.1100	3.2400	3.2400	11,200
Oct 30, 2025	3.3520	3.3530	3.2000	3.2800	3.2800	9,800
Oct 29, 2025	3.4320	3.4900	3.3700	3.4200	3.4200	9,100
Oct 28, 2025	3.5100	3.5680	3.4310	3.5200	3.5200	7,900
Oct 27, 2025	3.5700	3.7300	3.3800	3.4700	3.4700	63,700
Oct 24, 2025	3.2870	3.7300	3.2000	3.5700	3.5700	69,500
Oct 23, 2025	3.2000	3.3530	3.1000	3.3450	3.3450	27,100
Oct 22, 2025	3.3500	3.3500	3.2000	3.2500	3.2500	20,200
Oct 21, 2025	3.4300	3.4300	3.2100	3.3600	3.3600	4,600
Oct 20, 2025	3.2700	3.4650	3.2120	3.4500	3.4500	29,800
Oct 17, 2025	3.4700	3.4700	3.2700	3.3300	3.3300	9,100
Oct 16, 2025	3.7200	3.7300	3.4350	3.4900	3.4900	25,200
Oct 15, 2025	3.4000	3.7500	3.4000	3.6300	3.6300	39,500
Oct 14, 2025	3.4600	3.6300	3.2800	3.3900	3.3900	53,200
Oct 13, 2025	3.3900	3.8200	3.3300	3.6900	3.6900	927,900
Oct 10, 2025	3.7500	3.9700	3.1000	3.8700	3.8700	231,800
Oct 9, 2025	3.2900	3.9500	3.2000	3.8100	3.8100	134,900
Oct 8, 2025	3.3000	3.3140	3.2570	3.2900	3.2900	8,200
Oct 7, 2025	3.2700	3.3500	3.2110	3.3000	3.3000	21,700
Oct 6, 2025	3.2600	3.3100	3.1800	3.2700	3.2700	22,100
Oct 3, 2025	3.4200	3.4200	3.2300	3.2600	3.2600	16,000
Oct 2, 2025	3.4900	3.5350	3.3200	3.4500	3.4500	13,300
Oct 1, 2025	3.4500	3.4900	3.3210	3.4900	3.4900	10,500
Sep 30, 2025	3.4600	3.4900	3.4560	3.4900	3.4900	4,600
Sep 29, 2025	3.5000	3.5200	3.4500	3.5000	3.5000	6,900
Sep 26, 2025	3.4100	3.4400	3.3680	3.4400	3.4400	3,200
Sep 25, 2025	3.5400	3.5700	3.3900	3.4800	3.4800	6,300
Sep 24, 2025	3.4700	3.5600	3.4000	3.5600	3.5600	9,400
Sep 23, 2025	3.4800	3.5300	3.3700	3.5100	3.5100	12,500
Sep 22, 2025	3.4000	3.4900	3.3000	3.4900	3.4900	33,700
Sep 19, 2025	3.2500	3.3800	3.2350	3.3800	3.3800	27,700
Sep 18, 2025	3.1900	3.2900	3.1900	3.2500	3.2500	10,000
Sep 17, 2025	3.2000	3.3130	3.0800	3.1900	3.1900	15,500
Sep 16, 2025	3.1500	3.2420	3.1300	3.2000	3.2000	10,200
Sep 15, 2025	3.2340	3.3100	3.1230	3.2100	3.2100	24,300
Sep 12, 2025	3.3150	3.4700	3.3000	3.3300	3.3300	7,600
Sep 11, 2025	3.2200	3.4900	3.2200	3.4200	3.4200	35,300
Sep 10, 2025	3.1300	3.2800	3.0900	3.2100	3.2100	22,800
Sep 9, 2025	3.2000	3.2900	3.1030	3.1300	3.1300	8,900
Sep 8, 2025	3.2000	3.3000	3.0800	3.1800	3.1800	22,700
Sep 5, 2025	3.2000	3.2410	3.0300	3.2000	3.2000	24,800

SVRE

USBC

AIMD

MVIS

ARBE

ODYS

LUNA

KRKNF

WRAP

MKSI

Mobilize your Website

View Site in Mobile | Classic

Share by: