SOBR Safe, Inc. (SOBR) NASDAQ

1.82

+0.1(+5.81%)

Updated at January 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20261.691.821.821.821.6954,732
January 13, 20261.651.721.721.731.6195,440
January 12, 20261.791.661.661.811.6184,500
January 09, 20262.091.771.772.221.72153,727
January 08, 20262.132.092.092.262.09130,141
January 07, 20262.212.22.22.282.09124,600
January 06, 20262.172.262.262.42.13248,376
January 05, 20262.082.132.132.192.08166,200
January 02, 20262.112.12.12.212.05311,130
December 31, 20252.22.142.142.342.13390,901
December 30, 20252.242.122.122.562.11.13M
December 29, 20252.152.382.382.442.151.61M
December 26, 20252.162.22.22.32.012.86M
December 24, 20251.942.372.372.951.94143.19M
December 23, 20251.371.31.31.381.291.01M
December 22, 20251.341.341.341.431.3426,151
December 19, 20251.411.331.331.421.3317,204
December 18, 20251.421.381.381.451.3814,900
December 17, 20251.461.411.411.481.4117,881
December 16, 20251.41.441.441.491.419,100
December 15, 20251.751.51.51.761.4833,102
December 12, 20251.831.81.81.841.716,600
December 11, 20251.831.861.861.91.7357,800
December 10, 20251.841.91.91.961.7919,022
December 09, 20251.991.961.962.031.9340,000
December 08, 20252.022.032.032.121.95101,478
December 05, 20251.52222.171.52772,861
December 04, 20251.51.521.521.531.511,111
December 03, 20251.441.491.491.51.4311,700
December 02, 20251.461.511.511.511.465,093
December 01, 20251.581.491.491.591.4636,700
November 28, 20251.611.571.571.641.5616,285
November 26, 20251.441.551.551.631.4342,511
November 25, 20251.411.431.431.471.4141,271
November 24, 20251.931.411.411.961.27143,600
November 21, 20251.921.931.931.971.8814,100
November 20, 20252.021.861.862.11.825,766
November 19, 20252.082.012.012.17226,839
November 18, 20252.182.142.142.262.0615,421
November 17, 20252.372.242.242.452.239,400
November 14, 20252.562.452.452.562.4212,600
November 13, 20252.832.512.512.892.4638,600
November 12, 20252.822.912.912.912.764,900
November 11, 20252.732.752.752.922.6422,742
November 10, 20252.692.672.672.862.6541,130
November 07, 20252.842.692.692.842.6129,576
November 06, 20252.962.832.833.042.814,566
November 05, 20253.022.962.963.042.913,015
November 04, 20253.113.093.093.1439,700
November 03, 20253.213.113.113.213.028,935
October 31, 20253.23.243.243.253.1111,300
October 30, 20253.353.283.283.353.210,021
October 29, 20253.433.423.423.493.379,213
October 28, 20253.513.523.523.573.437,900
October 27, 20253.573.473.473.733.3863,732
October 24, 20253.293.573.573.733.269,413
October 23, 20253.23.353.353.353.127,147
October 22, 20253.353.253.253.353.220,232
October 21, 20253.433.363.363.433.214,757
October 20, 20253.273.453.453.473.2129,806
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved