SOBR Safe, Inc. (SOBR) NASDAQ

Currency In USD

SOBR Historical Return

If you invested $1000 in SOBR Safe, Inc. (SOBR) 10 years ago, it would be worth $8.53 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.47, while $1000 invested 1 year ago would be worth $155.06. This corresponds to total returns of -99.15%, -99.95%, -84.49%, respectively, with annualized returns of -37.89%, -78.4%, -84.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SOBR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	0.55	0.52	0.52	0.55	0.52	140,991
August 20, 2026	0.53	0.55	0.55	0.56	0.51	192,151
August 19, 2026	0.51	0.54	0.54	0.54	0.51	0
August 18, 2026	0.52	0.53	0.53	0.54	0.51	0
August 17, 2026	0.55	0.53	0.53	0.56	0.53	255,427
August 14, 2026	0.58	0.55	0.55	0.61	0.55	322,771
August 13, 2026	0.58	0.58	0.58	0.59	0.56	0
August 12, 2026	0.58	0.56	0.56	0.59	0.54	0
August 11, 2026	0.58	0.6	0.6	0.61	0.56	0
August 10, 2026	0.59	0.59	0.59	0.61	0.56	421,329
August 07, 2026	0.56	0.58	0.58	0.62	0.54	0
August 06, 2026	0.52	0.53	0.53	0.53	0.51	961,177
August 05, 2026	0.56	0.54	0.54	0.56	0.53	216,326
August 04, 2026	0.55	0.56	0.56	0.57	0.53	262,781
August 03, 2026	0.53	0.56	0.56	0.57	0.5	403,928
July 31, 2026	0.55	0.53	0.53	0.56	0.5	654,472
July 30, 2026	0.57	0.56	0.56	0.58	0.55	459,213
July 29, 2026	0.59	0.59	0.59	0.59	0.55	243,127
July 28, 2026	0.59	0.61	0.61	0.61	0.54	324,480
July 27, 2026	0.61	0.61	0.61	0.61	0.57	327,528
July 24, 2026	0.63	0.59	0.59	0.64	0.57	366,397
July 23, 2026	0.56	0.68	0.68	0.69	0.55	988,144
July 22, 2026	0.65	0.58	0.58	0.68	0.56	1.05M
July 21, 2026	0.58	0.68	0.68	0.71	0.57	2.51M
July 20, 2026	0.72	0.61	0.61	0.72	0.59	1.49M
July 17, 2026	0.9	0.77	0.77	0.91	0.73	4.78M
July 16, 2026	1.06	1	1	1.37	0.96	11.99M
July 15, 2026	1.68	2.07	2.07	2.63	1.55	164.91M
July 14, 2026	1.29	1.17	1.17	1.45	0.97	18.03M
July 13, 2026	0.53	1.2	1.2	1.57	0.49	267.3M
July 10, 2026	0.67	0.43	0.43	0.77	0.4	1.11M
July 09, 2026	0.73	0.74	0.74	0.76	0.72	19,409
July 08, 2026	0.79	0.73	0.73	0.79	0.71	59,606
July 07, 2026	0.71	0.78	0.78	0.88	0.7	180,484
July 06, 2026	0.7	0.71	0.71	0.72	0.69	40,247
July 02, 2026	0.73	0.72	0.72	0.76	0.7	15,306
July 01, 2026	0.73	0.73	0.73	0.75	0.68	23,145
June 30, 2026	0.74	0.74	0.74	0.74	0.73	72,588
June 29, 2026	0.71	0.68	0.68	0.71	0.68	62,112
June 26, 2026	0.72	0.68	0.68	0.76	0.68	45,874
June 25, 2026	0.75	0.75	0.75	0.77	0.74	23,389
June 24, 2026	0.81	0.74	0.74	0.82	0.66	131,509
June 23, 2026	0.89	0.81	0.81	0.96	0.78	142,236
June 22, 2026	0.93	0.9	0.9	0.93	0.88	19,382
June 18, 2026	0.91	0.9	0.9	0.93	0.9	59,737
June 17, 2026	0.88	0.89	0.89	0.94	0.88	37,285
June 16, 2026	1	0.88	0.88	1.01	0.88	41,336
June 15, 2026	1.03	0.97	0.97	1.03	0.94	66,769
June 12, 2026	0.99	1	1	1.05	0.96	184,839
June 11, 2026	0.93	1	1	1	0.88	111,657
June 10, 2026	0.75	0.97	0.97	1.02	0.75	1.67M
June 09, 2026	0.85	0.75	0.75	0.85	0.75	112,827
June 08, 2026	1.02	0.85	0.85	1.07	0.83	180,461
June 05, 2026	1.12	1.02	1.02	1.12	1	0
June 04, 2026	1.14	1.12	1.12	1.18	1.1	137,041
June 03, 2026	1.13	1.14	1.14	1.17	1.09	298,669
June 02, 2026	1.23	1.16	1.16	1.23	1.11	142,995
June 01, 2026	1.19	1.19	1.19	1.24	1.13	119,021
May 29, 2026	1.14	1.14	1.14	1.18	1.13	146,380
May 28, 2026	1.09	1.24	1.24	1.3	1.09	203,445