SOBR Safe, Inc. SOBR
0.04 USD 0.00 (+2.56%)
As ofNov 13, 2026, 2:46 PM EST
0.033 Day range 0.036
0.0351 52-week range 2.51
- YTD
- -98.32%
- 1 year
- -98.57%
SOBR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.00 | +2.56% | 4,006 |
| Nov 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 10,000 |
| Nov 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -12.25% | 6,127 |
| Nov 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 309 |
| Nov 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 8,152 |
| Nov 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | +4.17% | 3,200 |
| Nov 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | +0.01 | +11.63% | 3,900 |
| Nov 4, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 2,800 |
| Nov 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -4.44% | 1,200 |
| Nov 2, 2026 | 0.04 | 0.07 | 0.04 | 0.05 | -0.02 | -31.82% | 21,500 |
| Oct 30, 2026 | 0.07 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 9,600 |
| Oct 29, 2026 | 0.04 | 0.07 | 0.03 | 0.07 | +0.02 | +50.00% | 225,500 |
| Oct 28, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | -0.01 | -21.43% | 2,600 |
| Oct 27, 2026 | 0.04 | 0.07 | 0.04 | 0.06 | +0.01 | +24.44% | 14,400 |
| Oct 26, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.00 | +7.14% | 16,200 |
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | -6.67% | 600 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.04 | 0.05 | -0.01 | -18.18% | 6,200 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 500 |
| Oct 20, 2026 | 0.04 | 0.08 | 0.04 | 0.06 | -0.02 | -29.49% | 9,200 |
| Oct 19, 2026 | 0.05 | 0.08 | 0.04 | 0.08 | +0.03 | +47.17% | 24,700 |
| Oct 16, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.00 | +6.00% | 40,800 |
| Oct 15, 2026 | 0.05 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 8,900 |
| Oct 14, 2026 | 0.04 | 0.07 | 0.04 | 0.05 | -0.02 | -24.24% | 13,000 |
| Oct 13, 2026 | 0.06 | 0.09 | 0.04 | 0.07 | +0.02 | +32.00% | 5,400 |
| Oct 12, 2026 | 0.04 | 0.09 | 0.03 | 0.05 | -0.01 | -19.35% | 27,800 |
| Oct 9, 2026 | 0.05 | 0.08 | 0.05 | 0.06 | 0.00 | +5.08% | 11,500 |
| Oct 8, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | +0.01 | +18.00% | 10,900 |
| Oct 7, 2026 | 0.04 | 0.07 | 0.04 | 0.05 | -0.02 | -24.24% | 13,000 |
| Oct 6, 2026 | 0.07 | 0.07 | 0.03 | 0.07 | 0.00 | -4.35% | 41,000 |
| Oct 5, 2026 | 0.03 | 0.07 | 0.03 | 0.07 | +0.02 | +38.00% | 57,000 |
| Oct 2, 2026 | 0.04 | 0.07 | 0.03 | 0.05 | 0.00 | -9.09% | 39,300 |
| Oct 1, 2026 | 0.04 | 0.07 | 0.03 | 0.06 | -0.01 | -19.12% | 122,400 |
| Sep 30, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.00 | -2.86% | 291,100 |
| Sep 29, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | -0.01 | -15.66% | 242,300 |
| Sep 28, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | -0.02 | -19.42% | 85,200 |
| Sep 25, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.00 | +3.00% | 24,900 |
| Sep 24, 2026 | 0.12 | 0.13 | 0.08 | 0.10 | -0.03 | -23.66% | 227,100 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 29,600 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.00 | -1.50% | 202,600 |
| Sep 21, 2026 | 0.13 | 0.16 | 0.13 | 0.13 | -0.02 | -10.74% | 77,500 |
| Sep 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | +0.01 | +8.76% | 60,200 |
| Sep 17, 2026 | 0.15 | 0.17 | 0.13 | 0.14 | -0.01 | -8.67% | 288,800 |
| Sep 16, 2026 | 0.07 | 0.15 | 0.07 | 0.15 | -0.05 | -26.11% | 709,700 |
| Sep 15, 2026 | 0.40 | 0.40 | 0.18 | 0.20 | -0.19 | -47.95% | 3,562,700 |
| Sep 14, 2026 | 0.40 | 0.42 | 0.39 | 0.39 | -0.02 | -6.02% | 105,800 |
| Sep 11, 2026 | 0.42 | 0.45 | 0.41 | 0.42 | -0.01 | -3.26% | 65,300 |
| Sep 10, 2026 | 0.43 | 0.43 | 0.40 | 0.43 | 0.00 | 0.00% | 166,700 |
| Sep 9, 2026 | 0.44 | 0.46 | 0.42 | 0.43 | -0.03 | -6.33% | 105,200 |
| Sep 8, 2026 | 0.45 | 0.47 | 0.43 | 0.46 | +0.03 | +7.01% | 207,700 |
| Sep 4, 2026 | 0.42 | 0.45 | 0.42 | 0.43 | +0.01 | +1.66% | 99,900 |
| Sep 3, 2026 | 0.44 | 0.47 | 0.42 | 0.42 | -0.03 | -7.27% | 134,800 |
| Sep 2, 2026 | 0.46 | 0.47 | 0.43 | 0.45 | 0.00 | +0.67% | 92,000 |
| Sep 1, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | -0.01 | -3.01% | 64,900 |
| Aug 31, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | +0.02 | +4.26% | 119,700 |
| Aug 28, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | -0.03 | -5.51% | 342,000 |
| Aug 27, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | -0.02 | -4.07% | 102,100 |
| Aug 26, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | -0.01 | -1.80% | 185,600 |
| Aug 25, 2026 | 0.51 | 0.52 | 0.49 | 0.50 | -0.02 | -3.65% | 151,000 |
| Aug 24, 2026 | 0.54 | 0.54 | 0.51 | 0.52 | 0.00 | -0.19% | 102,600 |
| Aug 21, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | -0.03 | -5.96% | 141,400 |
| Aug 20, 2026 | 0.53 | 0.56 | 0.51 | 0.55 | +0.02 | +2.78% | 208,600 |
| Aug 19, 2026 | 0.51 | 0.60 | 0.51 | 0.54 | +0.01 | +2.08% | 484,500 |
| Aug 18, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | -0.01 | -0.94% | 198,000 |
| Aug 17, 2026 | 0.55 | 0.56 | 0.52 | 0.53 | -0.02 | -3.44% | 265,000 |
| Aug 14, 2026 | 0.58 | 0.61 | 0.55 | 0.55 | -0.03 | -4.83% | 355,000 |
65 days, newest first. Daily bars as drawn on the SOBR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.