Sobr Safe (SOBR) went public on May 14, 2013, when it opened at a split-adjusted price of $5,490.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $1.58 | $2.17 | $1.43 | $2.00 | 818,292 |
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 |
September 2024 | $116.60 | $142.45 | $60.61 | $64.02 | 32,873 |
August 2024 | $155.10 | $159.39 | $110.00 | $117.37 | 18,104 |
July 2024 | $167.53 | $195.47 | $148.50 | $158.40 | 27,955 |
June 2024 | $330.99 | $814.00 | $140.80 | $161.48 | 362,524 |
May 2024 | $315.48 | $879.45 | $229.24 | $351.34 | 237,942 |
April 2024 | $462.00 | $462.00 | $253.55 | $330.00 | 2,753 |
March 2024 | $705.76 | $737.00 | $423.83 | $451.00 | 2,386 |
February 2024 | $638.00 | $874.28 | $550.11 | $683.76 | 1,136 |
January 2024 | $511.50 | $715.00 | $396.66 | $654.50 | 2,125 |
December 2023 | $781.00 | $813.67 | $220.44 | $495.90 | 1,681 |
