Loading live market data…

SOBR Safe, Inc.

NASDAQ:SOBR

$2.07 USD

$0.9 (76.92%)

Volume
164.91M
Average Volume
14.57M
Market Capitalization
$3.04M
P/E Ratio
-0.40
Dividend Yield
0.00%
Price Target
$
Year High
$4.50
Year Low
$0.35
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.18
Date Opening Price Closing Price %Chg Volume
2026-07-15 $1.68 $2.07 23.21% 164.91M
2026-07-14 $1.30 $1.17 -10.00% 18.43M
2026-07-13 $0.53 $1.20 125.39% 269.34M
2026-07-10 $0.75 $0.43 -41.80% 11.44M
2026-07-09 $0.75 $0.74 -1.85% 19551
2026-07-08 $0.79 $0.73 -6.87% 59623
2026-07-07 $0.71 $0.78 10.17% 181.91K
2026-07-06 $0.73 $0.71 -2.03% 41005
2026-07-02 $0.73 $0.72 -0.62% 16709
2026-07-01 $0.71 $0.73 2.73% 23232
2026-06-30 $0.69 $0.74 6.68% 75400
2026-06-29 $0.68 $0.68 -0.51% 62300
2026-06-26 $0.72 $0.68 -5.59% 46000
2026-06-25 $0.77 $0.75 -2.82% 23684
2026-06-24 $0.84 $0.74 -12.16% 131.52K
2026-06-23 $0.90 $0.81 -10.45% 144.71K
2026-06-22 $0.93 $0.90 -3.23% 19400
2026-06-18 $0.91 $0.90 -0.57% 60042
2026-06-17 $0.88 $0.89 0.32% 41832
2026-06-16 $0.96 $0.88 -7.93% 42206
2026-06-15 $1.03 $0.97 -5.67% 65019
2026-06-12 $0.98 $1.00 2.03% 187.93K
2026-06-11 $0.96 $1.00 4.30% 115.7K
2026-06-10 $0.75 $0.97 29.95% 1.68M
2026-06-09 $0.85 $0.75 -12.24% 129.63K
2026-06-08 $1.02 $0.85 -16.93% 184.55K
2026-06-05 $1.12 $1.02 -8.93% 158.38K
2026-06-04 $1.14 $1.12 -1.75% 147.9K
2026-06-03 $1.13 $1.14 0.88% 299.5K
2026-06-02 $1.17 $1.16 -0.85% 144.3K
2026-06-01 $1.14 $1.19 4.39% 115.38K
2026-05-29 $1.14 $1.14 0.00% 147.27K
2026-05-28 $1.09 $1.24 13.76% 208.13K
2026-05-27 $1.18 $1.11 -5.93% 137.93K
2026-05-26 $1.35 $1.22 -9.63% 147.32K
2026-05-22 $1.37 $1.38 0.73% 107.46K
2026-05-21 $1.35 $1.38 2.22% 214.74K
2026-05-20 $1.21 $1.39 14.88% 181.51K
2026-05-19 $1.28 $1.18 -7.81% 263.8K
2026-05-18 $1.36 $1.30 -4.41% 335.82K
2026-05-15 $1.44 $1.36 -5.56% 469.14K
2026-05-14 $1.77 $1.52 -14.12% 1.14M
2026-05-13 $1.99 $1.79 -10.05% 3.18M
2026-05-12 $1.68 $1.84 9.52% 8.28M
2026-05-11 $1.67 $1.54 -7.78% 1.36M
2026-05-08 $1.90 $1.62 -14.74% 3.69M
2026-05-07 $1.20 $1.80 50.00% 69.56M
2026-05-06 $1.34 $1.03 -23.13% 2.76M
2026-05-05 $0.84 $1.39 66.47% 60.57M
2026-05-04 $0.87 $0.85 -1.73% 4.66M
2026-05-01 $0.93 $0.98 5.66% 250.93M
2026-04-30 $0.55 $0.55 -0.40% 5.45M
2026-04-29 $0.53 $0.53 1.05% 25700
2026-04-28 $0.54 $0.54 0.56% 44944
2026-04-27 $0.53 $0.55 2.63% 60700
2026-04-24 $0.55 $0.54 -1.06% 68914
2026-04-23 $0.54 $0.55 1.54% 136.7K
2026-04-22 $0.55 $0.55 0.62% 231.8K
2026-04-21 $0.55 $0.56 0.87% 424.8K
2026-04-20 $0.60 $0.61 1.17% 5.49M
2026-04-17 $0.62 $0.62 0.00% 4.02M
2026-04-16 $0.70 $0.79 12.48% 230.78K
2026-04-15 $0.55 $0.71 29.85% 179.68K
2026-04-14 $0.52 $0.59 13.10% 172.8K
2026-04-13 $0.54 $0.52 -4.06% 48937
2026-04-10 $0.54 $0.52 -2.97% 92181
2026-04-09 $0.56 $0.54 -3.43% 357.44K
2026-04-08 $0.56 $0.56 -0.44% 28400
2026-04-07 $0.56 $0.56 -0.84% 51039
2026-04-06 $0.55 $0.55 -0.79% 33837
2026-04-02 $0.52 $0.55 5.19% 52715
2026-04-01 $0.52 $0.56 7.28% 71200
2026-03-31 $0.54 $0.50 -7.05% 157.2K
2026-03-30 $0.68 $0.53 -22.96% 484.54K
2026-03-27 $0.78 $0.69 -11.42% 480.05K
2026-03-26 $0.80 $0.80 0.26% 44097
2026-03-25 $0.80 $0.85 6.48% 151.3K
2026-03-24 $0.79 $0.77 -2.79% 62500
2026-03-23 $0.84 $0.84 -0.36% 72727
2026-03-20 $0.85 $0.86 0.78% 55134
2026-03-19 $0.96 $0.82 -14.50% 139.75K
2026-03-18 $0.89 $0.96 8.38% 137.36K
2026-03-17 $0.83 $0.95 14.09% 231.7K
2026-03-16 $0.85 $0.85 -0.82% 144.52K
2026-03-13 $0.87 $0.85 -2.27% 440.54K
2026-03-12 $0.80 $0.87 8.47% 68200
2026-03-11 $0.77 $0.81 5.07% 326.94K
2026-03-10 $0.73 $0.76 4.12% 43504
2026-03-09 $0.72 $0.73 1.69% 30300
2026-03-06 $0.74 $0.73 -1.37% 36011