SOBR Safe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.55	0.56	0.50	0.53	0.53	-5.39%	637,057
Jul 30, 2026	0.57	0.58	0.55	0.56	0.56	-4.58%	426,858
Jul 29, 2026	0.59	0.59	0.54	0.59	0.59	-3.36%	243,630
Jul 28, 2026	0.59	0.61	0.54	0.61	0.61	-0.25%	324,447
Jul 27, 2026	0.61	0.62	0.57	0.61	0.61	2.28%	327,723
Jul 24, 2026	0.63	0.64	0.57	0.60	0.60	-12.60%	368,048
Jul 23, 2026	0.56	0.70	0.55	0.68	0.68	17.96%	978,868
Jul 22, 2026	0.66	0.68	0.56	0.58	0.58	-14.95%	1,065,789
Jul 21, 2026	0.58	0.72	0.57	0.68	0.68	10.91%	2,512,919
Jul 20, 2026	0.72	0.72	0.59	0.61	0.61	-20.42%	1,441,560
Jul 17, 2026	0.90	0.91	0.73	0.77	0.77	-23.07%	4,832,393
Jul 16, 2026	1.06	1.37	0.96	1.00	1.00	-51.69%	11,822,932
Jul 15, 2026	1.68	2.63	1.55	2.07	2.07	76.92%	170,386,946
Jul 14, 2026	1.30	1.45	0.93	1.17	1.17	-2.50%	17,974,959
Jul 13, 2026	0.53	1.57	0.49	1.20	1.20	176.75%	268,446,006
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
Jun 10, 2026	0.75	1.07	0.75	0.97	0.97	30.64%	1,675,009
Jun 9, 2026	0.85	0.85	0.75	0.75	0.75	-11.96%	129,626
Jun 8, 2026	1.02	1.07	0.83	0.85	0.85	-16.93%	184,546
Jun 5, 2026	1.12	1.13	1.00	1.02	1.02	-8.93%	158,384
Jun 4, 2026	1.14	1.18	1.10	1.12	1.12	-1.75%	147,863
Jun 3, 2026	1.13	1.17	1.09	1.14	1.14	-1.72%	299,495
Jun 2, 2026	1.17	1.23	1.11	1.16	1.16	-2.52%	144,290
Jun 1, 2026	1.14	1.24	1.13	1.19	1.19	4.39%	115,380
May 29, 2026	1.14	1.23	1.12	1.14	1.14	-8.06%	147,273
May 28, 2026	1.09	1.30	1.09	1.24	1.24	11.71%	208,128
May 27, 2026	1.18	1.19	1.10	1.11	1.11	-9.02%	137,934
May 26, 2026	1.35	1.37	1.22	1.22	1.22	-11.59%	147,324
May 22, 2026	1.37	1.40	1.30	1.38	1.38	-	107,459
May 21, 2026	1.35	1.39	1.20	1.38	1.38	-0.72%	214,737
May 20, 2026	1.21	1.40	1.19	1.39	1.39	17.80%	181,508