SOBR Safe, Inc. - SOBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.82	0.77	0.77	0.82	0.76	63,291
February 19, 2026	0.82	0.81	0.81	0.82	0.77	57,134
February 18, 2026	0.83	0.79	0.79	0.88	0.77	391,256
February 17, 2026	0.8	0.77	0.77	0.83	0.75	83,900
February 13, 2026	0.78	0.78	0.78	0.83	0.77	54,827
February 12, 2026	0.85	0.8	0.8	0.85	0.79	67,900
February 11, 2026	0.88	0.84	0.84	0.9	0.82	57,809
February 10, 2026	0.89	0.87	0.87	0.91	0.85	50,900
February 09, 2026	0.87	0.88	0.88	0.9	0.84	103,900
February 06, 2026	0.85	0.87	0.87	1.02	0.83	513,065
February 05, 2026	0.92	0.87	0.87	0.92	0.85	112,151
February 04, 2026	1	0.91	0.91	1.03	0.9	175,767
February 03, 2026	1.27	1.01	1.01	1.27	1	584,903
February 02, 2026	1.29	1.33	1.33	1.48	1.24	576,308
January 30, 2026	1.17	1.29	1.29	1.32	1.13	201,749
January 29, 2026	1.24	1.19	1.19	1.25	1.18	114,280
January 28, 2026	1.3	1.27	1.27	1.31	1.21	124,555
January 27, 2026	1.4	1.31	1.31	1.41	1.23	255,435
January 26, 2026	1.51	1.43	1.43	1.57	1.37	184,908
January 23, 2026	1.69	1.51	1.51	1.71	1.48	235,074
January 22, 2026	1.92	1.68	1.68	2.17	1.58	968,900
January 21, 2026	2	2.13	2.13	2.16	1.94	383,510
January 20, 2026	1.9	2.04	2.04	2.22	1.83	152,148
January 16, 2026	1.83	1.92	1.92	1.92	1.78	84,224
January 15, 2026	1.78	1.87	1.87	1.87	1.75	54,400
January 14, 2026	1.69	1.82	1.82	1.82	1.69	54,732
January 13, 2026	1.65	1.72	1.72	1.73	1.61	95,440
January 12, 2026	1.79	1.66	1.66	1.81	1.61	84,500
January 09, 2026	2.09	1.77	1.77	2.22	1.72	153,727
January 08, 2026	2.13	2.09	2.09	2.26	2.09	130,141
January 07, 2026	2.21	2.2	2.2	2.28	2.09	124,600
January 06, 2026	2.17	2.26	2.26	2.4	2.13	248,376
January 05, 2026	2.08	2.13	2.13	2.19	2.08	166,200
January 02, 2026	2.11	2.1	2.1	2.21	2.05	311,130
December 31, 2025	2.2	2.14	2.14	2.34	2.13	390,901
December 30, 2025	2.24	2.12	2.12	2.56	2.1	1.13M
December 29, 2025	2.15	2.38	2.38	2.44	2.15	1.61M
December 26, 2025	2.16	2.2	2.2	2.3	2.01	2.86M
December 24, 2025	1.94	2.37	2.37	2.95	1.94	143.19M
December 23, 2025	1.37	1.3	1.3	1.38	1.29	1.01M
December 22, 2025	1.34	1.34	1.34	1.43	1.34	26,151
December 19, 2025	1.41	1.33	1.33	1.42	1.33	17,204
December 18, 2025	1.42	1.38	1.38	1.45	1.38	14,900
December 17, 2025	1.46	1.41	1.41	1.48	1.41	17,881
December 16, 2025	1.4	1.44	1.44	1.49	1.4	19,100
December 15, 2025	1.75	1.5	1.5	1.76	1.48	33,102
December 12, 2025	1.83	1.8	1.8	1.84	1.7	16,600
December 11, 2025	1.83	1.86	1.86	1.9	1.73	57,800
December 10, 2025	1.84	1.9	1.9	1.96	1.79	19,022
December 09, 2025	1.99	1.96	1.96	2.03	1.93	40,000
December 08, 2025	2.02	2.03	2.03	2.12	1.95	101,478
December 05, 2025	1.52	2	2	2.17	1.52	772,861
December 04, 2025	1.5	1.52	1.52	1.53	1.5	11,111
December 03, 2025	1.44	1.49	1.49	1.5	1.43	11,700
December 02, 2025	1.46	1.51	1.51	1.51	1.46	5,093
December 01, 2025	1.58	1.49	1.49	1.59	1.46	36,700
November 28, 2025	1.61	1.57	1.57	1.64	1.56	16,285
November 26, 2025	1.44	1.55	1.55	1.63	1.43	42,511
November 25, 2025	1.41	1.43	1.43	1.47	1.41	41,271
November 24, 2025	1.93	1.41	1.41	1.96	1.27	143,600

SOBR Safe, Inc. (SOBR) NASDAQ