SOBR Safe, Inc. (SOBR) NASDAQ

3.23

+0.03(+0.94%)

Updated at September 08 03:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.23.23.23.243.0424,475
September 04, 20253.373.293.293.373.238,300
September 03, 20253.143.433.433.433.1415,536
September 02, 202533.333.333.342.9827,600
August 29, 20253.293.433.433.433.2411,433
August 28, 20253.33.363.363.463.36,724
August 27, 20253.53.393.393.53.366,230
August 26, 20253.53.493.493.53.379,900
August 25, 20253.363.523.523.593.3211,700
August 22, 20253.383.363.363.473.294,600
August 21, 20253.463.53.53.573.298,000
August 20, 20253.433.473.473.543.423,100
August 19, 20253.463.423.423.593.3119,408
August 18, 20253.313.413.413.583.313,096
August 15, 20253.363.43.43.433.36,019
August 14, 20253.433.433.433.523.3217,077
August 13, 20253.63.623.623.753.529,600
August 12, 20253.193.553.553.633.17125,049
August 11, 20253.253.153.153.253.0421,183
August 08, 20253.173.263.263.383.1715,348
August 07, 20253.443.223.223.453.1935,096
August 06, 20253.583.573.573.583.3256,800
August 05, 20253.833.683.683.833.5621,640
August 04, 20253.613.793.793.813.6160,700
August 01, 20253.823.673.673.853.5745,400
July 31, 20253.993.93.943.8316,937
July 30, 20253.984.084.084.13.8628,200
July 29, 20254.394.064.064.393.9445,000
July 28, 20254.274.294.294.384.2323,855
July 25, 20254.284.384.384.394.2628,435
July 24, 20254.414.334.334.454.2233,838
July 23, 20254.284.374.374.54.0681,900
July 22, 20254.164.294.294.373.9578,823
July 21, 20254.214.244.244.484.0591,200
July 18, 20253.964.14.14.133.9286,700
July 17, 20253.95444.063.8758,100
July 16, 20254.093.953.954.153.81184,632
July 15, 20254.264.274.274.44.0297,588
July 14, 20254.84.344.344.84.3172,161
July 11, 20254.234.734.735.284.22571,629
July 10, 20254.134.374.374.723.74740,546
July 09, 20254.844.744.745.294.125.94M
July 08, 20252.823.373.373.492.828.57M
July 07, 20253.012.812.813.012.7233,827
July 03, 202532.972.973.112.9713,519
July 02, 20253.162.962.963.162.9138,900
July 01, 20252.953.183.183.242.9563,500
June 30, 20252.822.892.892.982.8120,100
June 27, 20252.92.842.842.92.7519,734
June 26, 20252.862.822.822.882.7221,600
June 25, 20252.962.82.832.7824,171
June 24, 20252.952.922.9232.8514,440
June 23, 20252.952.942.943.032.8234,516
June 20, 20253.353.013.013.373.0123,233
June 18, 20253.283.353.353.353.1430,532
June 17, 20253.343.293.293.393.0622,586
June 16, 20253.153.183.183.383.0425,346
June 13, 20253.333.193.193.343.0514,842
June 12, 20253.63.453.453.653.415,339
June 11, 20253.523.523.523.573.4418,400