5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
-48.72%
3 MONTH PERFORMANCE
-60.53%
6 MONTH PERFORMANCE
-23.28%
YEAR-TO-DATE PERFORMANCE
-71.96%
1 YEAR PERFORMANCE
-82.51%
Sobr Safe Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.58 | $0.61 (4.38%) | $0.61 | $0.58 | 76.64 K | |
| 08/13/2026 | $0.58 | $0.58 (0.05%) | $0.59 | $0.56 | 136.51 K | $1.45 M |
| 08/12/2026 | $0.58 | $0.56 (-3.88%) | $0.59 | $0.54 | 209.90 K | $1.39 M |
| 08/11/2026 | $0.58 | $0.60 (2.54%) | $0.61 | $0.56 | 260.44 K | $1.49 M |
| 08/10/2026 | $0.59 | $0.59 (0.36%) | $0.61 | $0.56 | 427.32 K | $1.47 M |
| 08/07/2026 | $0.56 | $0.58 (3.82%) | $0.62 | $0.54 | 1.14 M | $1.45 M |
| 08/06/2026 | $0.52 | $0.53 (1.61%) | $0.54 | $0.51 | 1.03 M | $1.33 M |
| 08/05/2026 | $0.56 | $0.54 (-4.35%) | $0.56 | $0.53 | 228.80 K | $1.35 M |
| 08/04/2026 | $0.55 | $0.56 (1.12%) | $0.58 | $0.53 | 272.80 K | $1.39 M |
| 08/03/2026 | $0.53 | $0.56 (6%) | $0.57 | $0.50 | 420.60 K | $1.39 M |
| 07/31/2026 | $0.55 | $0.53 (-3.46%) | $0.56 | $0.50 | 658.91 K | $1.32 M |
| 07/30/2026 | $0.57 | $0.56 (-1.63%) | $0.58 | $0.55 | 508.94 K | $1.40 M |
| 07/29/2026 | $0.59 | $0.59 (-0.07%) | $0.59 | $0.54 | 252.05 K | $1.47 M |
| 07/28/2026 | $0.59 | $0.61 (2.5%) | $0.61 | $0.54 | 332.26 K | $1.52 M |
| 07/27/2026 | $0.61 | $0.61 (0.33%) | $0.62 | $0.57 | 333.92 K | $1.52 M |
| 07/24/2026 | $0.63 | $0.60 (-5.64%) | $0.64 | $0.57 | 429.61 K | $1.49 M |
| 07/23/2026 | $0.56 | $0.68 (21.64%) | $0.70 | $0.55 | 1.03 M | $1.70 M |
| 07/22/2026 | $0.66 | $0.58 (-12.05%) | $0.68 | $0.56 | 1.10 M | $1.44 M |
| 07/21/2026 | $0.58 | $0.68 (17.07%) | $0.72 | $0.57 | 2.58 M | $1.70 M |
| 07/20/2026 | $0.72 | $0.61 (-14.97%) | $0.72 | $0.59 | 1.54 M | $1.53 M |
| 07/17/2026 | $0.90 | $0.77 (-14.53%) | $0.91 | $0.73 | 4.98 M | $1.92 M |
| 07/16/2026 | $1.06 | $1.00 (-5.66%) | $1.37 | $0.96 | 12.16 M | $2.50 M |
| 07/15/2026 | $1.68 | $2.07 (23.21%) | $2.63 | $1.55 | 176.51 M | $5.17 M |
| 07/14/2026 | $1.30 | $1.17 (-10%) | $1.45 | $0.93 | 18.43 M | $2.92 M |
| 07/13/2026 | $0.53 | $1.20 (125.39%) | $1.57 | $0.49 | 269.34 M | $3.00 M |
| 07/10/2026 | $0.75 | $0.43 (-41.8%) | $0.77 | $0.35 | 11.44 M | $1.08 M |
| 07/09/2026 | $0.75 | $0.74 (-1.85%) | $0.75 | $0.72 | 19.55 K | $1.84 M |
| 07/08/2026 | $0.79 | $0.73 (-6.87%) | $0.85 | $0.70 | 59.62 K | $1.83 M |
| 07/07/2026 | $0.71 | $0.78 (10.17%) | $0.88 | $0.70 | 181.91 K | $1.95 M |
| 07/06/2026 | $0.73 | $0.71 (-2.03%) | $0.74 | $0.68 | 41.01 K | $1.78 M |
| 07/02/2026 | $0.73 | $0.72 (-0.62%) | $0.77 | $0.70 | 16.71 K | $1.81 M |
| 07/01/2026 | $0.71 | $0.73 (2.73%) | $0.75 | $0.68 | 23.23 K | $1.83 M |
| 06/30/2026 | $0.69 | $0.74 (6.68%) | $0.74 | $0.69 | 75.40 K | $1.84 M |
| 06/29/2026 | $0.68 | $0.68 (-0.51%) | $0.71 | $0.68 | 62.30 K | $1.70 M |
| 06/26/2026 | $0.72 | $0.68 (-5.59%) | $0.76 | $0.68 | 46.00 K | $1.70 M |
| 06/25/2026 | $0.77 | $0.75 (-2.82%) | $0.78 | $0.74 | 23.68 K | $1.87 M |
| 06/24/2026 | $0.84 | $0.74 (-12.16%) | $0.84 | $0.66 | 131.52 K | $1.84 M |
| 06/23/2026 | $0.90 | $0.81 (-10.45%) | $0.96 | $0.75 | 144.71 K | $2.01 M |
| 06/22/2026 | $0.93 | $0.90 (-3.23%) | $0.93 | $0.87 | 19.40 K | $2.25 M |
| 06/18/2026 | $0.91 | $0.90 (-0.57%) | $0.94 | $0.90 | 60.04 K | $2.25 M |
| 06/17/2026 | $0.88 | $0.89 (0.32%) | $0.94 | $0.88 | 41.83 K | $2.21 M |
| 06/16/2026 | $0.96 | $0.88 (-7.93%) | $1.01 | $0.88 | 42.21 K | $2.21 M |
| 06/15/2026 | $1.03 | $0.97 (-5.67%) | $1.03 | $0.94 | 65.02 K | $2.43 M |
| 06/12/2026 | $0.98 | $1.00 (2.03%) | $1.05 | $0.96 | 187.93 K | $2.50 M |
| 06/11/2026 | $0.96 | $1.00 (4.3%) | $1.00 | $0.88 | 115.71 K | $2.49 M |
| 06/10/2026 | $0.75 | $0.97 (29.95%) | $1.07 | $0.75 | 1.68 M | $2.43 M |
| 06/09/2026 | $0.85 | $0.75 (-12.24%) | $0.85 | $0.75 | 129.63 K | $1.86 M |
| 06/08/2026 | $1.02 | $0.85 (-16.93%) | $1.07 | $0.83 | 184.55 K | $2.12 M |
| 06/05/2026 | $1.12 | $1.02 (-8.93%) | $1.13 | $1.00 | 158.38 K | $2.55 M |
| 06/04/2026 | $1.14 | $1.12 (-1.75%) | $1.18 | $1.10 | 147.90 K | $2.80 M |
| 06/03/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.09 | 299.50 K | $2.85 M |
| 06/02/2026 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.11 | 144.30 K | $2.90 M |
| 06/01/2026 | $1.14 | $1.19 (4.39%) | $1.24 | $1.13 | 115.38 K | $2.97 M |
| 05/29/2026 | $1.14 | $1.14 (0%) | $1.23 | $1.12 | 147.27 K | $2.85 M |
| 05/28/2026 | $1.09 | $1.24 (13.76%) | $1.30 | $1.09 | 208.13 K | $3.10 M |
| 05/27/2026 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.10 | 137.93 K | $2.77 M |
| 05/26/2026 | $1.35 | $1.22 (-9.63%) | $1.37 | $1.22 | 147.32 K | $3.05 M |
| 05/22/2026 | $1.37 | $1.38 (0.73%) | $1.40 | $1.30 | 107.46 K | $3.44 M |
| 05/21/2026 | $1.35 | $1.38 (2.22%) | $1.39 | $1.20 | 214.74 K | $3.44 M |
| 05/20/2026 | $1.21 | $1.39 (14.88%) | $1.40 | $1.19 | 181.51 K | $3.47 M |
| 05/19/2026 | $1.28 | $1.18 (-7.81%) | $1.31 | $1.11 | 263.80 K | $2.95 M |
| 05/18/2026 | $1.36 | $1.30 (-4.41%) | $1.52 | $1.30 | 335.82 K | $3.25 M |
| 05/15/2026 | $1.44 | $1.36 (-5.56%) | $1.45 | $1.31 | 469.14 K | $3.39 M |
| 05/14/2026 | $1.77 | $1.52 (-14.12%) | $1.87 | $1.42 | 1.14 M | $3.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
