SOBR - SOBR Safe, Inc.
3.3
-0.100 -3.030%
Share volume: 16,368
Last Updated: 05-09-2025
Printing And Publishing/Periodicals – Publishing-Printing:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$3.40
-0.10
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $3.37 | $3.37 | $3.44 | $3.44 | $3.22 | $3.22 | $3.30 | $3.30 | 16,368 | $16,368.00 |
| 05-08-2025 | $2.96 | $2.96 | $3.44 | $3.44 | $2.96 | $2.96 | $3.40 | $3.40 | 48,868 | $48,868.00 |
| 05-07-2025 | $3.36 | $3.36 | $3.36 | $3.36 | $2.90 | $2.90 | $2.94 | $2.94 | 67,734 | $67,734.00 |
| 05-06-2025 | $3.48 | $3.48 | $3.57 | $3.57 | $3.29 | $3.29 | $3.45 | $3.45 | 40,752 | $40,752.00 |
| 05-05-2025 | $3.50 | $3.50 | $3.65 | $3.65 | $3.50 | $3.50 | $3.50 | $3.50 | 19,485 | $19,485.00 |
| 05-02-2025 | $3.63 | $3.63 | $3.84 | $3.84 | $3.57 | $3.57 | $3.64 | $3.64 | 33,134 | $33,134.00 |
| 05-01-2025 | $3.29 | $3.29 | $3.79 | $3.79 | $3.29 | $3.29 | $3.65 | $3.65 | 72,824 | $72,824.00 |
| 04-30-2025 | $3.30 | $3.30 | $3.45 | $3.45 | $3.15 | $3.15 | $3.35 | $3.35 | 71,438 | $71,438.00 |
| 04-29-2025 | $3.29 | $3.29 | $3.39 | $3.39 | $3.20 | $3.20 | $3.30 | $3.30 | 28,750 | $28,750.00 |
| 04-28-2025 | $3.60 | $3.60 | $3.82 | $3.82 | $3.28 | $3.28 | $3.32 | $3.32 | 62,031 | $62,031.00 |
