SOBR Safe, Inc. (SOBR) NASDAQ

1.16

-0.03(-2.52%)

Updated at June 02 04:00PM

Currency In USD

SOBR Historical Return

If you invested $1000 in SOBR Safe, Inc. (SOBR) 10 years ago, it would be worth $23.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.22, while $1000 invested 1 year ago would be worth $348.35. This corresponds to total returns of -97.63%, -99.88%, -65.17%, respectively, with annualized returns of -31.2%, -73.84%, -65.17%.

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
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
May 27, 2026	1.18	1.11	1.11	1.19	1.1	134,974
May 26, 2026	1.35	1.22	1.22	1.37	1.22	142,989
May 22, 2026	1.37	1.38	1.38	1.4	1.3	99,447
May 21, 2026	1.35	1.38	1.38	1.39	1.2	213,754
May 20, 2026	1.21	1.39	1.39	1.4	1.19	176,644
May 19, 2026	1.28	1.18	1.18	1.31	1.11	256,983
May 18, 2026	1.36	1.3	1.3	1.52	1.3	333,714
May 15, 2026	1.44	1.36	1.36	1.45	1.31	468,321
May 14, 2026	1.77	1.52	1.52	1.87	1.42	1.09M
May 13, 2026	1.99	1.79	1.79	2.29	1.73	3.12M
May 12, 2026	1.68	1.84	1.84	2.35	1.62	8.25M
May 11, 2026	1.67	1.54	1.54	1.79	1.53	1.31M
May 08, 2026	1.9	1.62	1.62	1.99	1.55	3.63M
May 07, 2026	1.2	1.8	1.8	1.99	1.17	68.92M
May 06, 2026	1.34	1.03	1.03	1.39	1	2.64M
May 05, 2026	0.84	1.39	1.39	1.5	0.84	59.85M
May 04, 2026	0.87	0.85	0.85	1	0.83	4.56M
May 01, 2026	0.93	0.98	0.98	1.26	0.9	246.23M
April 30, 2026	0.55	0.55	0.55	0.55	0.5	52,529
April 29, 2026	0.53	0.53	0.53	0.55	0.52	25,535
April 28, 2026	0.54	0.54	0.54	0.56	0.52	44,499
April 27, 2026	0.53	0.55	0.55	0.55	0.53	60,154
April 24, 2026	0.55	0.54	0.54	0.55	0.52	68,012
April 23, 2026	0.54	0.55	0.55	0.55	0.52	128,579
April 22, 2026	0.55	0.55	0.55	0.56	0.5	229,893
April 21, 2026	0.55	0.56	0.56	0.57	0.54	415,282
April 20, 2026	0.6	0.61	0.61	0.61	0.56	4.33M
April 17, 2026	0.62	0.62	0.62	0.7	0.59	3.96M
April 16, 2026	0.7	0.79	0.79	0.85	0.68	230,546
April 15, 2026	0.55	0.71	0.71	0.73	0.55	178,043
April 14, 2026	0.52	0.59	0.59	0.59	0.52	170,617
April 13, 2026	0.54	0.52	0.52	0.55	0.51	38,302
April 10, 2026	0.54	0.52	0.52	0.55	0.52	91,883
April 09, 2026	0.56	0.54	0.54	0.62	0.54	355,944
April 08, 2026	0.56	0.56	0.56	0.6	0.56	28,377
April 07, 2026	0.56	0.56	0.56	0.57	0.54	51,039
April 06, 2026	0.55	0.55	0.55	0.59	0.55	33,720
April 02, 2026	0.52	0.55	0.55	0.57	0.51	52,452
April 01, 2026	0.52	0.56	0.56	0.57	0.52	67,791
March 31, 2026	0.54	0.5	0.5	0.54	0.48	156,528
March 30, 2026	0.68	0.53	0.53	0.68	0.48	475,025
March 27, 2026	0.78	0.69	0.69	0.79	0.58	476,992
March 26, 2026	0.8	0.8	0.8	0.85	0.79	43,101
March 25, 2026	0.8	0.85	0.85	0.85	0.77	129,468
March 24, 2026	0.79	0.77	0.77	0.82	0.77	62,122
March 23, 2026	0.84	0.84	0.84	0.84	0.8	41,816
March 20, 2026	0.85	0.86	0.86	0.86	0.79	55,133
March 19, 2026	0.96	0.82	0.82	0.96	0.8	138,615
March 18, 2026	0.89	0.96	0.96	1	0.89	137,109
March 17, 2026	0.83	0.95	0.95	0.99	0.82	231,052
March 16, 2026	0.85	0.85	0.85	0.94	0.79	143,435
March 13, 2026	0.87	0.85	0.85	1.03	0.77	433,246
March 12, 2026	0.8	0.87	0.87	0.9	0.77	68,007
March 11, 2026	0.77	0.81	0.81	0.89	0.77	326,860
March 10, 2026	0.73	0.76	0.76	0.78	0.71	38,127
March 09, 2026	0.72	0.73	0.73	0.75	0.7	28,929