Free Trial

SOBR Safe (SOBR) Stock Chart & Stock Price History

SOBR Safe logo
$0.48 -0.04 (-7.48%)
Closing price 03/28/2025 03:58 PM Eastern
Extended Trading
$0.48 0.00 (-0.17%)
As of 03/28/2025 07:21 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
-22.52%
1 Month
Performance
-37.00%
3 Month
Performance
-61.39%
6 Month
Performance
+483.90%
Year-To-Date
Performance
-58.72%
1 Year
Performance
+16.78%
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 Saturday, March, 29, 2025

Remove Ads

SOBR Safe Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$0.52$0.48
-7.48%
$0.52$0.46354,997 shs$441,000.00
03/27/2025$0.56$0.52
-7.59%
$0.57$0.50509,697 shs$477,000.00
03/26/2025$0.59$0.56
-4.99%
$0.59$0.55181,867 shs$516,000.00
03/25/2025$0.62$0.59
-4.63%
$0.61$0.54513,961 shs$543,000.00
03/24/2025$0.64$0.62
-3.38%
$0.65$0.60507,703 shs$570,000.00
03/21/2025$0.56$0.64
+14.85%
$0.65$0.56822,102 shs$590,000.00
03/20/2025$0.57$0.56
-2.25%
$0.60$0.54318,140 shs$513,000.00
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

This page (NASDAQ:SOBR) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners