SOBR Safe, Inc. (SOBR)
0.5035
-0.02
(-3.15%)
USD |
NASDAQ |
Aug 25, 16:00
0.5035
0.00 (0.00%)
After-Hours: 19:59
SOBR Safe Price : 0.5035 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 0.539 | 0.539 | 0.5063 | 0.5199 | 108195.0 |
| Aug 21, 2026 | 0.55 | 0.55 | 0.518 | 0.521 | 142865.0 |
| Aug 20, 2026 | 0.53 | 0.5574 | 0.5111 | 0.554 | 208565.0 |
| Aug 19, 2026 | 0.5119 | 0.60 | 0.5119 | 0.5393 | 484506.0 |
| Aug 18, 2026 | 0.52 | 0.5413 | 0.51 | 0.5277 | 197990.0 |
| Aug 17, 2026 | 0.5474 | 0.5589 | 0.5221 | 0.5333 | 264980.0 |
| Aug 14, 2026 | 0.58 | 0.6054 | 0.55 | 0.5515 | 354990.0 |
| Aug 13, 2026 | 0.58 | 0.59 | 0.5604 | 0.5803 | 136506.0 |
| Aug 12, 2026 | 0.58 | 0.587 | 0.54 | 0.5575 | 209898.0 |
| Aug 11, 2026 | 0.5831 | 0.6089 | 0.5602 | 0.5979 | 260439.0 |
| Aug 10, 2026 | 0.5875 | 0.608 | 0.5575 | 0.5896 | 427319.0 |
| Aug 07, 2026 | 0.5577 | 0.6202 | 0.5402 | 0.579 | 1.136M |
| Aug 06, 2026 | 0.5228 | 0.5392 | 0.51 | 0.5312 | 1.035M |
| Aug 05, 2026 | 0.5635 | 0.5635 | 0.5282 | 0.539 | 228777.0 |
| Aug 04, 2026 | 0.5526 | 0.575 | 0.5331 | 0.5588 | 272794.0 |
| Aug 03, 2026 | 0.525 | 0.572 | 0.503 | 0.5565 | 420558.0 |
| Jul 31, 2026 | 0.549 | 0.556 | 0.50 | 0.53 | 658905.0 |
| Jul 30, 2026 | 0.5695 | 0.5802 | 0.55 | 0.5602 | 508940.0 |
| Jul 29, 2026 | 0.5875 | 0.5875 | 0.544 | 0.5871 | 252053.0 |
| Jul 28, 2026 | 0.5927 | 0.6081 | 0.5436 | 0.6075 | 332257.0 |
| Jul 27, 2026 | 0.607 | 0.6199 | 0.5719 | 0.609 | 333918.0 |
| Jul 24, 2026 | 0.631 | 0.6387 | 0.573 | 0.5954 | 429610.0 |
| Jul 23, 2026 | 0.56 | 0.70 | 0.55 | 0.6812 | 1.025M |
| Jul 22, 2026 | 0.6566 | 0.6788 | 0.5634 | 0.5775 | 1.103M |
| Jul 21, 2026 | 0.58 | 0.72 | 0.57 | 0.679 | 2.579M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Flexpoint Sensor Systems, Inc. | 0.0001 |
| Mirion Technologies, Inc. | 14.71 |
| Evolv Technologies Holdings, Inc. | 5.285 |
| Badger Meter, Inc. | 136.37 |
| Cognex Corp. | 59.82 |
Price Related Metrics
| PS Ratio | 3.102 |
| Earnings Yield | -987.0% |
| Market Cap | 1.448M |