SOBR Safe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.55	0.55	0.52	0.52	0.52	-5.96%	140,991
Aug 20, 2026	0.53	0.56	0.51	0.55	0.55	2.73%	195,158
Aug 19, 2026	0.51	0.60	0.51	0.54	0.54	2.20%	482,314
Aug 18, 2026	0.52	0.54	0.51	0.53	0.53	-1.05%	197,990
Aug 17, 2026	0.55	0.56	0.52	0.53	0.53	-3.30%	255,433
Aug 14, 2026	0.58	0.61	0.55	0.55	0.55	-4.96%	315,517
Aug 13, 2026	0.58	0.59	0.56	0.58	0.58	4.09%	129,272
Aug 12, 2026	0.58	0.59	0.54	0.56	0.56	-6.76%	207,317
Aug 11, 2026	0.58	0.61	0.56	0.60	0.60	1.41%	251,020
Aug 10, 2026	0.59	0.61	0.56	0.59	0.59	1.83%	420,726
Aug 7, 2026	0.56	0.62	0.54	0.58	0.58	9.00%	1,107,621
Aug 6, 2026	0.52	0.54	0.51	0.53	0.53	-1.45%	1,034,873
Aug 5, 2026	0.56	0.56	0.53	0.54	0.54	-3.54%	228,776
Aug 4, 2026	0.55	0.58	0.53	0.56	0.56	0.41%	272,794
Aug 3, 2026	0.53	0.57	0.50	0.56	0.56	5.00%	420,557
Jul 31, 2026	0.55	0.56	0.50	0.53	0.53	-5.39%	658,905
Jul 30, 2026	0.57	0.58	0.55	0.56	0.56	-4.58%	508,939
Jul 29, 2026	0.59	0.59	0.54	0.59	0.59	-3.36%	252,053
Jul 28, 2026	0.59	0.61	0.54	0.61	0.61	-0.25%	332,256
Jul 27, 2026	0.61	0.62	0.57	0.61	0.61	2.28%	333,918
Jul 24, 2026	0.63	0.64	0.57	0.60	0.60	-12.60%	429,610
Jul 23, 2026	0.56	0.70	0.55	0.68	0.68	17.96%	1,025,305
Jul 22, 2026	0.66	0.68	0.56	0.58	0.58	-14.95%	1,102,723
Jul 21, 2026	0.58	0.72	0.57	0.68	0.68	10.91%	2,578,596
Jul 20, 2026	0.72	0.72	0.59	0.61	0.61	-20.42%	1,535,128
Jul 17, 2026	0.90	0.91	0.73	0.77	0.77	-23.07%	4,984,709
Jul 16, 2026	1.06	1.37	0.96	1.00	1.00	-51.69%	12,157,634
Jul 15, 2026	1.68	2.63	1.55	2.07	2.07	76.92%	176,508,416
Jul 14, 2026	1.30	1.45	0.93	1.17	1.17	-2.50%	18,431,103
Jul 13, 2026	0.53	1.57	0.49	1.20	1.20	176.75%	269,335,848
Jul 10, 2026	0.75	0.77	0.35	0.43	0.43	-41.09%	11,436,253
Jul 9, 2026	0.75	0.75	0.72	0.74	0.74	0.16%	19,551
Jul 8, 2026	0.79	0.85	0.70	0.73	0.73	-6.06%	59,623
Jul 7, 2026	0.71	0.88	0.70	0.78	0.78	9.52%	181,909
Jul 6, 2026	0.73	0.74	0.68	0.71	0.71	-1.39%	41,005
Jul 2, 2026	0.73	0.77	0.70	0.72	0.72	-1.27%	16,709
Jul 1, 2026	0.71	0.75	0.68	0.73	0.73	-0.35%	23,232
Jun 30, 2026	0.69	0.74	0.69	0.74	0.74	8.11%	75,376
Jun 29, 2026	0.68	0.71	0.68	0.68	0.68	0.15%	62,292
Jun 26, 2026	0.72	0.76	0.68	0.68	0.68	-9.36%	45,974
Jun 25, 2026	0.77	0.78	0.74	0.75	0.75	1.79%	23,684
Jun 24, 2026	0.84	0.84	0.66	0.74	0.74	-8.55%	131,519
Jun 23, 2026	0.90	0.96	0.75	0.81	0.81	-10.46%	144,708
Jun 22, 2026	0.93	0.93	0.87	0.90	0.90	-	19,389
Jun 18, 2026	0.91	0.94	0.90	0.90	0.90	1.50%	60,042
Jun 17, 2026	0.88	0.94	0.88	0.89	0.89	0.32%	41,832
Jun 16, 2026	0.96	1.01	0.88	0.88	0.88	-9.03%	42,206
Jun 15, 2026	1.03	1.03	0.94	0.97	0.97	-2.83%	65,019
Jun 12, 2026	0.98	1.05	0.96	1.00	1.00	0.06%	187,930
Jun 11, 2026	0.96	1.00	0.88	1.00	1.00	2.53%	115,705