SOBR Safe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.75	0.77	0.35	0.43	0.43	-41.09%	1,155,761
Jul 9, 2026	0.75	0.75	0.72	0.74	0.74	0.16%	19,545
Jul 8, 2026	0.79	0.85	0.70	0.73	0.73	-6.06%	59,611
Jul 7, 2026	0.71	0.88	0.70	0.78	0.78	9.52%	180,174
Jul 6, 2026	0.73	0.74	0.68	0.71	0.71	-1.39%	39,104
Jul 2, 2026	0.73	0.77	0.70	0.72	0.72	-1.27%	15,352
Jul 1, 2026	0.71	0.75	0.68	0.73	0.73	-0.35%	23,230
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
May 19, 2026	1.28	1.31	1.11	1.18	1.18	-9.23%	263,790
May 18, 2026	1.36	1.52	1.30	1.30	1.30	-4.41%	335,817
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