Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| SOBR Safe Inc | SOBR | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.02 | -6.90% | 0.27 | 16:53:16 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.303 | 0.28 | 0.305 | 0.2899 | 0.29 |
SOBR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.29 | 0.3198 | 0.255 | 0.2940807 | 57,481 | -0.02 | -6.90% |
| 1 Month | 0.3286 | 0.38 | 0.2305 | 0.29552 | 97,514 | -0.0586 | -17.83% |
| 3 Months | 0.745 | 0.7498 | 0.2305 | 0.4142062 | 107,995 | -0.475 | -63.76% |
| 6 Months | 0.774 | 0.82 | 0.2004 | 0.4853892 | 105,233 | -0.504 | -65.12% |
| 1 Year | 2.11 | 2.33 | 0.2004 | 1.04 | 108,224 | -1.84 | -87.20% |
| 3 Years | 2.26 | 4.27 | 0.2004 | 2.34 | 903,101 | -1.99 | -88.05% |
| 5 Years | 2.26 | 4.27 | 0.2004 | 2.34 | 903,101 | -1.99 | -88.05% |
SOBR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.29 | -0.01 | -3.33% | 0.2868 | 0.2988 | 0.255 | 115,311 |
| Apr 30 2024 | 0.30 | -0.0074 | -2.41% | 0.291 | 0.3198 | 0.291 | 36,649 |
| Apr 29 2024 | 0.3074 | 0.0247 | 8.74% | 0.303 | 0.3079 | 0.2734 | 65,866 |
| Apr 26 2024 | 0.2827 | -0.0073 | -2.52% | 0.28 | 0.285 | 0.2632 | 46,541 |
| Apr 25 2024 | 0.29 | -0.0121 | -4.01% | 0.29 | 0.309 | 0.28 | 23,037 |
| Apr 24 2024 | 0.3021 | 0.0437 | 16.91% | 0.26 | 0.3498 | 0.2408 | 166,444 |
| Apr 23 2024 | 0.2584 | 0.0054 | 2.13% | 0.279 | 0.279 | 0.2305 | 233,819 |
| Apr 22 2024 | 0.253 | -0.0074 | -2.84% | 0.284 | 0.284 | 0.2519 | 40,782 |
| Apr 19 2024 | 0.2604 | 0.0045 | 1.76% | 0.26 | 0.298 | 0.26 | 79,822 |
| Apr 18 2024 | 0.2559 | 0.0055 | 2.20% | 0.2648 | 0.292854 | 0.251701 | 69,525 |
| Apr 17 2024 | 0.2504 | -0.00145 | -0.58% | 0.2519 | 0.338921 | 0.25 | 142,937 |
| Apr 16 2024 | 0.25185 | -0.05045 | -16.69% | 0.29 | 0.29 | 0.235 | 210,133 |
| Apr 15 2024 | 0.3023 | -0.0297 | -8.95% | 0.3402 | 0.345 | 0.30 | 76,968 |
| Apr 12 2024 | 0.332 | -0.018 | -5.14% | 0.35 | 0.38 | 0.33 | 97,422 |
| Apr 11 2024 | 0.35 | -0.01 | -2.78% | 0.361 | 0.378 | 0.345 | 94,300 |
| Apr 10 2024 | 0.36 | -0.001 | -0.28% | 0.355 | 0.37 | 0.33 | 86,241 |
| Apr 09 2024 | 0.361 | 0.031 | 9.39% | 0.33 | 0.37 | 0.3211 | 145,020 |
| Apr 08 2024 | 0.33 | 0.0014 | 0.43% | 0.321 | 0.3401 | 0.321 | 104,713 |
| Apr 05 2024 | 0.3286 | 0.0169 | 5.42% | 0.31 | 0.3365 | 0.3001 | 69,739 |
| Apr 04 2024 | 0.3117 | -0.0022 | -0.70% | 0.3286 | 0.3286 | 0.3062 | 45,002 |
| Apr 03 2024 | 0.3139 | -0.0013 | -0.41% | 0.3122 | 0.3173 | 0.30 | 111,060 |
| Apr 02 2024 | 0.3152 | -0.005 | -1.56% | 0.31 | 0.32899 | 0.287 | 293,670 |
