The lowest closing price for Sobr Safe (SOBR) all-time was $0.04, yesterday. The latest price is $0.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $0.04 | $0.08 | $0.03 | $0.04 | 303,345 |
September 2026 | $0.46 | $0.47 | $0.05 | $0.07 | 6,844,000 |
August 2026 | $0.53 | $0.62 | $0.44 | $0.47 | 6,781,900 |
July 2026 | $0.71 | $2.63 | $0.35 | $0.53 | 501,941,000 |
June 2026 | $1.14 | $1.24 | $0.66 | $0.74 | 3,867,800 |
May 2026 | $0.93 | $2.35 | $0.83 | $1.14 | 408,308,100 |
April 2026 | $0.52 | $0.85 | $0.50 | $0.55 | 17,268,000 |
March 2026 | $0.71 | $1.03 | $0.48 | $0.50 | 3,610,300 |
February 2026 | $1.29 | $1.48 | $0.66 | $0.73 | 4,151,100 |
January 2026 | $2.11 | $2.40 | $1.13 | $1.29 | 4,141,300 |
December 2025 | $1.58 | $2.95 | $1.29 | $2.14 | 151,407,600 |
November 2025 | $3.21 | $3.21 | $1.27 | $1.57 | 590,000 |
October 2025 | $3.45 | $3.97 | $3.10 | $3.24 | 1,766,300 |
September 2025 | $3.00 | $3.57 | $2.98 | $3.49 | 337,800 |
August 2025 | $3.82 | $3.85 | $3.04 | $3.43 | 548,182 |
July 2025 | $2.95 | $5.29 | $2.67 | $3.90 | 37,012,600 |
June 2025 | $3.03 | $3.83 | $2.72 | $2.89 | 666,404 |
May 2025 | $3.29 | $3.84 | $2.80 | $3.12 | 3,664,658 |
April 2025 | $4.84 | $7.70 | $2.41 | $3.35 | 11,783,211 |
March 2025 | $7.60 | $9.60 | $4.04 | $4.68 | 3,609,445 |
February 2025 | $8.90 | $14.20 | $7.10 | $7.60 | 8,766,936 |
January 2025 | $11.00 | $12.50 | $7.90 | $9.50 | 9,784,644 |
December 2024 | $50.90 | $58.00 | $8.60 | $11.60 | 8,318,207 |
November 2024 | $58.90 | $69.39 | $38.70 | $53.00 | 140,533 |
October 2024 | $65.89 | $193.50 | $37.00 | $58.00 | 2,935,748 |
Daily pricing data for Sobr Safe dates back to 4/3/2009, and may be incomplete.