Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	0.6150	0.6950	0.5920	0.6150	4,014,974	-0.17(-22.00%)
Apr 16, 2026	0.7000	0.8499	0.6800	0.7885	230,647	+0.07(+10.40%)
Apr 15, 2026	0.5500	0.7320	0.5500	0.7142	179,674	+0.13(+21.46%)
Apr 14, 2026	0.5199	0.5895	0.5199	0.5880	171,775	+0.07(+13.49%)
Apr 13, 2026	0.5400	0.5500	0.5101	0.5181	38,491	-0.00(-0.38%)
Apr 10, 2026	0.5400	0.5450	0.5200	0.5201	92,182	-0.02(-3.86%)
Apr 09, 2026	0.5600	0.6180	0.5361	0.5410	357,439	-0.02(-3.43%)
Apr 08, 2026	0.5627	0.5959	0.5600	0.5602	28,387	+0.00(+0.88%)
Apr 07, 2026	0.5600	0.5679	0.5391	0.5553	51,040	+0.01(+0.96%)
Apr 06, 2026	0.5500	0.5900	0.5470	0.5500	33,837	+0.00(+0.55%)
Apr 02, 2026	0.5200	0.5659	0.5126	0.5470	52,715	-0.01(-2.32%)
Apr 01, 2026	0.5220	0.5700	0.5190	0.5600	69,928	+0.06(+11.78%)
Mar 31, 2026	0.5390	0.5390	0.4750	0.5010	157,189	-0.02(-4.61%)
Mar 30, 2026	0.6817	0.6817	0.4750	0.5252	484,543	-0.17(-23.99%)
Mar 27, 2026	0.7801	0.7850	0.5840	0.6910	480,048	-0.11(-13.63%)
Mar 26, 2026	0.8000	0.8500	0.7938	0.8000	44,098	-0.05(-5.78%)
Mar 25, 2026	0.8000	0.8491	0.7701	0.8491	150,289	+0.08(+9.89%)
Mar 24, 2026	0.7949	0.8175	0.7727	0.7727	62,473	-0.06(-7.68%)
Mar 23, 2026	0.8400	0.8400	0.8029	0.8370	53,840	-0.02(-2.11%)
Mar 20, 2026	0.8484	0.8600	0.7936	0.8550	55,134	+0.03(+3.85%)
Mar 19, 2026	0.9629	0.9629	0.8000	0.8233	139,747	-0.14(-14.68%)
Mar 18, 2026	0.8903	1.000	0.8850	0.9649	137,365	+0.02(+1.68%)
Mar 17, 2026	0.8318	0.9900	0.8240	0.9490	231,703	+0.10(+11.92%)
Mar 16, 2026	0.8549	0.9432	0.7907	0.8479	143,515	+0.00(+0.07%)
Mar 13, 2026	0.8670	1.030	0.7746	0.8473	440,538	-0.02(-2.36%)
Mar 12, 2026	0.8000	0.9005	0.7700	0.8678	68,163	+0.06(+7.07%)
Mar 11, 2026	0.7714	0.8899	0.7692	0.8105	326,939	+0.05(+6.93%)
Mar 10, 2026	0.7280	0.7774	0.7100	0.7580	38,660	+0.03(+3.82%)
Mar 09, 2026	0.7180	0.7497	0.7000	0.7301	30,256	+0.01(+0.70%)
Mar 06, 2026	0.7351	0.7499	0.7158	0.7250	36,012	-0.03(-3.33%)
Mar 05, 2026	0.7040	0.7702	0.6901	0.7500	136,856	+0.03(+4.40%)
Mar 04, 2026	0.6950	0.7489	0.6700	0.7184	124,249	+0.02(+2.78%)
Mar 03, 2026	0.7060	0.7551	0.6901	0.6990	115,745	-0.03(-4.31%)
Mar 02, 2026	0.7100	0.7409	0.6863	0.7305	121,649	-0.00(-0.48%)
Feb 27, 2026	0.8016	0.8016	0.7301	0.7340	148,710	-0.08(-10.27%)
Feb 26, 2026	0.8400	0.8442	0.7501	0.8180	215,545	+0.01(+0.99%)
Feb 25, 2026	0.7400	0.8580	0.7200	0.8100	501,117	+0.06(+8.00%)
Feb 24, 2026	0.7583	0.7699	0.7386	0.7500	96,904	+0.01(+1.93%)
Feb 23, 2026	0.7550	0.7644	0.6629	0.7358	268,859	-0.03(-4.06%)
Feb 20, 2026	0.8200	0.8200	0.7589	0.7669	63,291	-0.04(-4.73%)
Feb 19, 2026	0.8175	0.8175	0.7710	0.8050	57,134	+0.02(+2.42%)
Feb 18, 2026	0.8300	0.8813	0.7699	0.7860	391,178	+0.02(+2.09%)
Feb 17, 2026	0.8000	0.8279	0.7545	0.7699	74,110	-0.01(-1.56%)
Feb 13, 2026	0.7810	0.8277	0.7726	0.7821	55,235	-0.02(-2.29%)
Feb 12, 2026	0.8500	0.8519	0.7887	0.8004	67,861	-0.04(-4.43%)
Feb 11, 2026	0.8800	0.8950	0.8163	0.8375	57,559	-0.04(-4.13%)
Feb 10, 2026	0.8900	0.9130	0.8500	0.8736	50,670	-0.00(-0.34%)
Feb 09, 2026	0.8700	0.9047	0.8401	0.8766	102,172	+0.01(+0.71%)
Feb 06, 2026	0.8500	1.019	0.8276	0.8704	513,065	+0.00(+0.05%)
Feb 05, 2026	0.9200	0.9200	0.8500	0.8700	111,882	-0.04(-4.41%)
Feb 04, 2026	1.000	1.025	0.9001	0.9101	177,619	-0.10(-9.89%)
Feb 03, 2026	1.270	1.270	1.000	1.010	582,994	-0.32(-24.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

SOBR Safe, Inc. - Common Stock (NQ:SOBR)

Historical Prices

Popular Pages