SOBR Safe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.14	1.23	1.12	1.14	1.14	-8.06%	146,388
May 28, 2026	1.09	1.30	1.09	1.24	1.24	11.71%	203,455
May 27, 2026	1.18	1.19	1.10	1.11	1.11	-9.02%	134,822
May 26, 2026	1.35	1.37	1.22	1.22	1.22	-11.59%	139,987
May 22, 2026	1.37	1.40	1.30	1.38	1.38	-	99,512
May 21, 2026	1.35	1.39	1.20	1.38	1.38	-0.72%	209,704
May 20, 2026	1.21	1.40	1.19	1.39	1.39	17.80%	176,077
May 19, 2026	1.28	1.31	1.11	1.18	1.18	-9.23%	256,957
May 18, 2026	1.36	1.52	1.30	1.30	1.30	-4.41%	333,671
May 15, 2026	1.44	1.45	1.31	1.36	1.36	-10.53%	469,143
May 14, 2026	1.77	1.87	1.42	1.52	1.52	-15.08%	1,137,157
May 13, 2026	1.99	2.29	1.73	1.79	1.79	-2.72%	3,178,532
May 12, 2026	1.68	2.35	1.62	1.84	1.84	19.48%	8,278,613
May 11, 2026	1.67	1.79	1.53	1.54	1.54	-4.94%	1,360,145
May 8, 2026	1.90	1.99	1.55	1.62	1.62	-10.00%	3,685,998
May 7, 2026	1.20	1.99	1.17	1.80	1.80	74.76%	69,557,422
May 6, 2026	1.34	1.39	1.00	1.03	1.03	-25.90%	2,760,382
May 5, 2026	0.84	1.50	0.84	1.39	1.39	63.53%	60,565,853
May 4, 2026	0.87	1.00	0.83	0.85	0.85	-13.45%	4,655,923
May 1, 2026	0.93	1.26	0.90	0.98	0.98	79.87%	250,928,978
Apr 30, 2026	0.55	0.55	0.50	0.55	0.55	2.07%	5,449,590
Apr 29, 2026	0.53	0.55	0.52	0.54	0.53	-0.94%	25,692
Apr 28, 2026	0.54	0.56	0.52	0.54	0.54	-1.30%	44,944
Apr 27, 2026	0.53	0.55	0.53	0.55	0.55	1.37%	60,699
Apr 24, 2026	0.55	0.55	0.52	0.54	0.54	-1.26%	68,914
Apr 23, 2026	0.54	0.55	0.52	0.55	0.55	-1.23%	136,692
Apr 22, 2026	0.55	0.56	0.50	0.55	0.55	-0.91%	231,804
Apr 21, 2026	0.55	0.58	0.54	0.56	0.56	-7.99%	424,777
Apr 20, 2026	0.60	0.61	0.56	0.61	0.61	-1.30%	5,492,009
Apr 17, 2026	0.62	0.70	0.59	0.62	0.62	-22.00%	4,014,972
Apr 16, 2026	0.70	0.85	0.68	0.79	0.79	10.40%	230,776
Apr 15, 2026	0.55	0.73	0.55	0.71	0.71	21.46%	179,678
Apr 14, 2026	0.52	0.59	0.52	0.59	0.59	13.49%	172,770
Apr 13, 2026	0.54	0.55	0.51	0.52	0.52	-0.38%	48,937
Apr 10, 2026	0.54	0.55	0.52	0.52	0.52	-3.86%	92,181
Apr 9, 2026	0.56	0.62	0.54	0.54	0.54	-3.43%	357,438
Apr 8, 2026	0.56	0.60	0.56	0.56	0.56	0.88%	28,387
Apr 7, 2026	0.56	0.57	0.54	0.56	0.56	0.96%	51,039
Apr 6, 2026	0.55	0.59	0.55	0.55	0.55	0.55%	33,837
Apr 2, 2026	0.52	0.57	0.51	0.55	0.55	-2.32%	52,715
Apr 1, 2026	0.52	0.57	0.52	0.56	0.56	11.78%	71,177
Mar 31, 2026	0.54	0.54	0.48	0.50	0.50	-4.61%	157,188
Mar 30, 2026	0.68	0.68	0.48	0.53	0.53	-23.99%	484,544
Mar 27, 2026	0.78	0.79	0.58	0.69	0.69	-13.63%	480,048
Mar 26, 2026	0.80	0.85	0.79	0.80	0.80	-5.78%	44,097
Mar 25, 2026	0.80	0.85	0.77	0.85	0.85	9.89%	151,279
Mar 24, 2026	0.79	0.82	0.77	0.77	0.77	-7.68%	62,473
Mar 23, 2026	0.84	0.84	0.80	0.84	0.84	-2.11%	72,727
Mar 20, 2026	0.85	0.86	0.79	0.86	0.86	3.85%	55,134
Mar 19, 2026	0.96	0.96	0.80	0.82	0.82	-14.68%	139,748