Free Trial

SOBR Safe (SOBR) Stock Chart & Stock Price History

SOBR Safe logo
$3.56 -0.28 (-7.29%)
Closing price 04/17/2025 04:00 PM Eastern
Extended Trading
$3.58 +0.02 (+0.70%)
As of 04/17/2025 06:18 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
-21.59%
1 Month
Performance
-37.43%
3 Month
Performance
-62.13%
6 Month
Performance
-96.53%
Year-To-Date
Performance
-69.31%
1 Year
Performance
+39.12%
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 Friday, April, 18, 2025

SOBR Safe Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/28/2025$5.18$4.79
-7.48%
$5.20$4.5635,500 shs$441,000.00
03/27/2025$5.60$5.18
-7.59%
$5.71$5.0250,970 shs$477,000.00
03/26/2025$5.89$5.60
-4.99%
$5.88$5.5018,187 shs$516,000.00
03/25/2025$6.18$5.89
-4.63%
$6.10$5.4051,396 shs$543,000.00
03/24/2025$6.40$6.18
-3.38%
$6.50$6.0050,770 shs$570,000.00
03/21/2025$5.57$6.40
+14.85%
$6.45$5.6082,210 shs$590,000.00
03/20/2025$5.70$5.57
-2.25%
$6.00$5.4231,814 shs$513,000.00
03/19/2025$5.69$5.70
+0.12%
$6.09$5.5042,362 shs$525,000.00
03/18/2025$6.10$5.69
-6.72%
$6.00$5.5557,680 shs$525,000.00
03/17/2025$6.35$6.10
-4.00%
$6.58$6.0035,447 shs$562,000.00

This page (NASDAQ:SOBR) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners