SOBR Safe Inc (SOBR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.1565 | -76.6829434201 | 4.1163 | 4.1163 | 0.8601 | 8250101 | 1.06473708 | CS |
| 4 | -3.0502 | -76.0648379052 | 4.01 | 5.8 | 0.8601 | 2196063 | 1.10914549 | CS |
| 12 | -8.1152 | -89.4236914601 | 9.075 | 19.35 | 0.8601 | 1583766 | 5.09912342 | CS |
| 26 | -22.8002 | -95.9604377104 | 23.76 | 26.389 | 0.8601 | 2076848 | 11.95332937 | CS |
| 52 | -50.7842 | -98.1450989487 | 51.744 | 87.945 | 0.8601 | 3316364 | 35.31702678 | CS |
| 156 | -247.6402 | -99.6139179405 | 248.6 | 469.7 | 0.8601 | 1942926 | 112.91011186 | CS |
| 260 | -247.6402 | -99.6139179405 | 248.6 | 469.7 | 0.8601 | 1942926 | 112.91011186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.96 | -0.14 | -12.73 | 1.09 | 1.15 | 0.9291 | 2638305 |
| 1734651300 | 1.1 | 0.2 | 22.22 | 1.03 | 2.2 | 0.92 | 25692773 |
| 1734564900 | 0.9 | -0.1 | -10.00 | 0.93 | 1.08 | 0.88 | 7856395 |
| 1734478500 | 1 | -0.15 | -13.04 | 1.12 | 1.12 | 0.8601 | 2272820 |
| 1734392100 | 1.15 | -2.42 | -67.79 | 1.18 | 1.47 | 0.99 | 5496099 |
| 1734132900 | 3.57 | -0.45 | -11.19 | 3.96 | 4.1163 | 3.56 | 27370 |
| 1734046500 | 4.0199999 | -0.15 | -3.60 | 4.2 | 4.2 | 3.96 | 32476 |
| 1733960100 | 4.17 | -0.28 | -6.29 | 4.45 | 4.45 | 4.17 | 20572 |
| 1733873700 | 4.45 | -0.56 | -11.18 | 5.16 | 5.16 | 4.34 | 26970 |
| 1733787300 | 5.01 | -0.03 | -0.60 | 5.1 | 5.14 | 4.7767 | 8901 |
| 1733528100 | 5.04 | 0.01 | 0.20 | 5.03 | 5.2 | 4.7651 | 12710 |
| 1733441700 | 5.03 | -0.57 | -10.18 | 5.38 | 5.595 | 4.9 | 45453 |
| 1733355300 | 5.6 | 0.11 | 2.00 | 5.46 | 5.7 | 5.4484 | 7156 |
| 1733268900 | 5.49 | 0.09 | 1.67 | 5.55 | 5.68 | 5.375 | 29150 |
| 1733182500 | 5.4 | 0.14 | 2.66 | 5.09 | 5.8 | 4.89 | 84867 |
| 1732917840 | 5.26 | -0.08 | -1.50 | 5.33 | 5.34 | 5.22 | 17472 |
| 1732750500 | 5.34 | 0.21 | 4.09 | 5.19 | 5.4 | 4.9401 | 26667 |
| 1732664100 | 5.13 | 0.06 | 1.18 | 5.1 | 5.2 | 5.065 | 9580 |
| 1732577700 | 5.07 | 0.75 | 17.36 | 4.35 | 5.41 | 4.21 | 114243 |
| 1732318500 | 4.32 | 0.36 | 9.09 | 4 | 4.49 | 4 | 42999 |
| 1732232100 | 3.96 | -0.22 | -5.26 | 4.05 | 4.0999 | 3.934 | 22148 |
| 1732145700 | 4.18 | -0.16 | -3.69 | 4.98 | 4.98 | 4 | 51799 |
| 1732059300 | 4.34 | 0.33 | 8.23 | 4 | 4.39 | 3.87 | 89473 |
| 1731972900 | 4.01 | -0.19 | -4.52 | 4.12 | 4.24 | 4.0001 | 68056 |
| 1731713700 | 4.2 | -0.4 | -8.70 | 4.3099999 | 4.65 | 4.13 | 152545 |
| 1731627300 | 4.6 | -0.14 | -2.95 | 4.69 | 4.7999 | 4.41 | 51942 |
| 1731540900 | 4.74 | -0.23 | -4.63 | 4.86 | 5.04 | 4.4279 | 71453 |
| 1731454500 | 4.97 | 0.1 | 2.05 | 4.72 | 5.174 | 4.5199999 | 51169 |
| 1731368100 | 4.87 | -0.08 | -1.62 | 4.94 | 5.175 | 4.6545 | 64385 |
| 1731108900 | 4.95 | -0.4 | -7.48 | 5.35 | 5.67 | 4.525 | 48267 |
| 1731022500 | 5.35 | -0.42 | -7.28 | 6.2 | 6.9392 | 5.2496 | 154800 |
| 1730936100 | 5.7699999 | 0.38 | 7.05 | 5.28 | 6.235 | 5.1059 | 149505 |
| 1730849700 | 5.39 | 0.48 | 9.78 | 5.09 | 5.55 | 4.84 | 75665 |
| 1730763300 | 4.91 | -0.45 | -8.40 | 5.38 | 5.5199999 | 4.7699999 | 106528 |
| 1730500500 | 5.36 | -0.44 | -7.59 | 5.89 | 6.1081 | 5.17 | 32226 |
| 1730414100 | 5.8 | -0.1 | -1.69 | 5.79 | 6.0099 | 5.71 | 39851 |
| 1730327700 | 5.9 | -0.44 | -6.94 | 6.4 | 6.65 | 5.86 | 50815 |
| 1730241300 | 6.34 | 0.47 | 8.01 | 6.04 | 6.48 | 6 | 75710 |
| 1730154900 | 5.87 | -1.21 | -17.09 | 6.99 | 7.28 | 5.8099999 | 113847 |
| 1729895700 | 7.08 | -0.92 | -11.50 | 8.06 | 8.15 | 7.0001 | 99211 |
| 1729809300 | 8 | -1.98 | -19.84 | 9.6199999 | 9.814 | 7.5 | 204455 |
| 1729722900 | 9.98 | -0.01 | -0.10 | 9.38 | 10.36 | 9.33 | 122253 |
| 1729636500 | 9.99 | 0.99 | 11.00 | 10.35 | 10.8 | 9.1199999 | 1421407 |
| 1729550100 | 9 | -1.26 | -12.28 | 10.11 | 10.47 | 8.3699999 | 313539 |
| 1729290900 | 10.26 | 2.31 | 29.06 | 15.1 | 19.35 | 9.45 | 6398758 |
| 1729204500 | 7.95 | 0.03 | 0.38 | 7.51 | 8.24 | 7.17 | 1037402 |
| 1729118100 | 7.92 | 0.37 | 4.90 | 7.69 | 8.08 | 7.5601 | 78946 |
| 1729031700 | 7.55 | 0.76 | 11.19 | 6.51 | 7.84 | 6.1 | 71101 |
| 1728945300 | 6.79 | 0.24 | 3.66 | 6.54 | 7.182 | 6.54 | 23940 |
| 1728686100 | 6.55 | -0.34 | -4.93 | 6.73 | 7.2 | 6.2601 | 46349 |
| 1728599700 | 6.89 | -0.32 | -4.44 | 6.78 | 7.3143 | 6 | 113675 |
| 1728513300 | 7.21 | 0.33 | 4.80 | 6.5199999 | 8.61 | 6.5101 | 631681 |
| 1728426900 | 6.88 | -3.22 | -31.88 | 8.09 | 9.4 | 6.3299 | 971379 |
| 1728340500 | 10.1 | 6.3 | 165.79 | 3.8 | 12.43 | 3.8 | 15761607 |
| 1728081300 | 3.8 | -0.6 | -13.64 | 3.88 | 7.5 | 3.7 | 1068035 |
| 1727994900 | 4.4 | -2 | -31.25 | 5.83 | 6.2313 | 3.935 | 157900 |
| 1727908500 | 6.3999 | -0.97 | -13.16 | 6.15 | 6.99 | 5.4 | 198070 |
| 1727822100 | 7.37 | 0.97 | 15.12 | 6.589 | 7.4469999 | 6.083 | 98394 |
| 1727735700 | 6.402 | -2.62 | -29.02 | 8.8 | 9.35 | 6.061 | 97148 |
| 1727476500 | 9.02 | -0.3 | -3.19 | 9.075 | 9.6359999 | 8.855 | 5252 |
| 1727390100 | 9.317 | -0.33 | -3.42 | 9.504 | 9.757 | 9.086 | 10284 |
| 1727303700 | 9.647 | -0.51 | -4.98 | 9.9 | 9.9 | 9.372 | 1660 |
| 1727217300 | 10.152999 | -0.08 | -0.75 | 10.296 | 10.34 | 9.35 | 4810 |
| 1727130900 | 10.23 | 0.47 | 4.85 | 8.921 | 10.373 | 8.91 | 8992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
