SOBR Safe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.55	0.58	0.54	0.54	-	-10.38%	408,570
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%	3,960,566
Apr 16, 2026	0.70	0.85	0.68	0.79	0.79	10.40%	230,546
Apr 15, 2026	0.55	0.73	0.55	0.71	0.71	21.46%	179,670
Apr 14, 2026	0.52	0.59	0.52	0.59	0.59	13.49%	170,617
Apr 13, 2026	0.54	0.55	0.51	0.52	0.52	-0.38%	38,262
Apr 10, 2026	0.54	0.55	0.52	0.52	0.52	-3.86%	91,883
Apr 9, 2026	0.56	0.62	0.54	0.54	0.54	-3.43%	356,913
Apr 8, 2026	0.56	0.60	0.56	0.56	0.56	0.88%	28,077
Apr 7, 2026	0.56	0.57	0.54	0.56	0.56	0.96%	50,239
Apr 6, 2026	0.55	0.59	0.55	0.55	0.55	0.55%	33,720
Apr 2, 2026	0.52	0.57	0.51	0.55	0.55	-2.32%	52,452
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%	474,999
Mar 27, 2026	0.78	0.79	0.58	0.69	0.69	-13.63%	477,549
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%	129,416
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%	53,840
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
Mar 18, 2026	0.89	1.00	0.89	0.96	0.96	1.68%	137,365
Mar 17, 2026	0.83	0.99	0.82	0.95	0.95	11.92%	231,703
Mar 16, 2026	0.85	0.94	0.79	0.85	0.85	0.07%	144,516
Mar 13, 2026	0.87	1.03	0.77	0.85	0.85	-2.36%	440,538
Mar 12, 2026	0.80	0.90	0.77	0.87	0.87	7.07%	68,163
Mar 11, 2026	0.77	0.89	0.77	0.81	0.81	6.93%	326,938
Mar 10, 2026	0.73	0.78	0.71	0.76	0.76	3.82%	43,504
Mar 9, 2026	0.72	0.75	0.70	0.73	0.73	0.70%	30,255
Mar 6, 2026	0.74	0.75	0.72	0.73	0.73	-3.33%	36,011
Mar 5, 2026	0.70	0.77	0.69	0.75	0.75	4.40%	137,339
Mar 4, 2026	0.70	0.75	0.67	0.72	0.72	2.78%	124,448
Mar 3, 2026	0.71	0.76	0.69	0.70	0.70	-4.31%	115,744
Mar 2, 2026	0.71	0.74	0.69	0.73	0.73	-0.48%	127,873
Feb 27, 2026	0.80	0.80	0.73	0.73	0.73	-10.27%	148,709
Feb 26, 2026	0.84	0.84	0.75	0.82	0.82	0.99%	218,707
Feb 25, 2026	0.74	0.86	0.72	0.81	0.81	8.00%	524,194
Feb 24, 2026	0.76	0.77	0.74	0.75	0.75	1.93%	96,903
Feb 23, 2026	0.76	0.76	0.66	0.74	0.74	-4.06%	268,908
Feb 20, 2026	0.82	0.82	0.76	0.77	0.77	-4.73%	63,291
Feb 19, 2026	0.82	0.82	0.77	0.81	0.81	2.42%	57,134
Feb 18, 2026	0.83	0.88	0.77	0.79	0.79	2.09%	391,256
Feb 17, 2026	0.80	0.83	0.75	0.77	0.77	-1.56%	83,898
Feb 13, 2026	0.78	0.83	0.77	0.78	0.78	-2.29%	55,235
Feb 12, 2026	0.85	0.85	0.79	0.80	0.80	-4.43%	67,861
Feb 11, 2026	0.88	0.90	0.82	0.84	0.84	-4.13%	57,809
Feb 10, 2026	0.89	0.91	0.85	0.87	0.87	-0.34%	50,870
Feb 9, 2026	0.87	0.90	0.84	0.88	0.88	0.71%	103,885