Date	Open	High	Low	Close	Volume	Change (%)
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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today