MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SOBR — SOBR SAFE INC
OTC LinkSOBR SAFE INC
$0.13
+0.00(+0.00%)
- O
- 0.15
- H
- 0.15
- L
- 0.13
- V
- 29.65K
⏱️ End-of-day dataAs of Sep 23, 2026
Latest Close$0.13
Period Return-97.43%
Period High$5.80
Period Low$0.07
Avg Daily Volume3.15M
Total Trading Days365
SOBR — Historical OHLCV Price & Volume Table
Apr 10, 2025 — Sep 23, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | $0.15 | $0.15 | $0.13 | $0.13 | +$0.00 | +0.00% | 29,649 | $0.13 | $0.13 $0.15 |
| Sep 22, 2026 | $0.15 | $0.15 | $0.13 | $0.13 | $-0.00 | -1.06% | 202,579 | $0.14 | $0.13 $0.15 |
| Sep 21, 2026 | $0.13 | $0.15 | $0.13 | $0.13 | $-0.02 | -11.19% | 77,509 | $0.14 | $0.13 $0.15 |
| Sep 18, 2026 | $0.14 | $0.15 | $0.14 | $0.15 | +$0.01 | +8.91% | 60,204 | $0.14 | $0.14 $0.15 |
| Sep 17, 2026 | $0.15 | $0.16 | $0.13 | $0.14 | $-0.01 | -8.67% | 288,813 | $0.15 | $0.13 $0.16 |
| Sep 16, 2026 | $0.07 | $0.15 | $0.07 | $0.15 | $-0.05 | -26.11% | 709,689 | $0.12 | $0.07 $0.15 |
| Sep 15, 2026 | $0.40 | $0.40 | $0.18 | $0.20 | $-0.19 | -47.96% | 2,745,773 | $0.26 | $0.18 $0.40 |
| Sep 14, 2026 | $0.40 | $0.42 | $0.39 | $0.39 | $-0.03 | -6.02% | 100,539 | $0.40 | $0.39 $0.42 |
| Sep 11, 2026 | $0.42 | $0.45 | $0.41 | $0.42 | $-0.01 | -3.24% | 65,679 | $0.42 | $0.41 $0.45 |
| Sep 10, 2026 | $0.43 | $0.43 | $0.40 | $0.43 | +$0.00 | +0.05% | 168,195 | $0.42 | $0.40 $0.43 |
| Sep 9, 2026 | $0.44 | $0.46 | $0.42 | $0.43 | $-0.03 | -6.29% | 105,203 | $0.43 | $0.42 $0.46 |
| Sep 8, 2026 | $0.45 | $0.47 | $0.43 | $0.46 | +$0.03 | +6.94% | 207,857 | $0.45 | $0.43 $0.47 |
| Sep 4, 2026 | $0.42 | $0.45 | $0.42 | $0.43 | +$0.01 | +1.76% | 101,261 | $0.43 | $0.42 $0.45 |
| Sep 3, 2026 | $0.44 | $0.47 | $0.42 | $0.42 | $-0.03 | -7.34% | 134,978 | $0.44 | $0.42 $0.47 |
| Sep 2, 2026 | $0.46 | $0.47 | $0.43 | $0.45 | +$0.00 | +0.60% | 91,994 | $0.45 | $0.43 $0.47 |
| Sep 1, 2026 | $0.46 | $0.47 | $0.44 | $0.45 | $-0.01 | -2.99% | 65,048 | $0.45 | $0.44 $0.47 |
| Aug 31, 2026 | $0.45 | $0.47 | $0.45 | $0.47 | +$0.02 | +4.31% | 120,275 | $0.46 | $0.45 $0.47 |
| Aug 28, 2026 | $0.47 | $0.47 | $0.44 | $0.45 | $-0.03 | -5.55% | 342,686 | $0.45 | $0.44 $0.47 |
| Aug 27, 2026 | $0.49 | $0.49 | $0.47 | $0.47 | $-0.02 | -4.01% | 102,086 | $0.48 | $0.47 $0.49 |
| Aug 26, 2026 | $0.50 | $0.51 | $0.48 | $0.49 | $-0.01 | -1.90% | 185,592 | $0.49 | $0.48 $0.51 |
| Aug 25, 2026 | $0.51 | $0.52 | $0.49 | $0.50 | $-0.02 | -3.60% | 159,369 | $0.51 | $0.49 $0.52 |
| Aug 24, 2026 | $0.54 | $0.54 | $0.51 | $0.52 | $-0.00 | -0.21% | 108,195 | $0.51 | $0.51 $0.54 |
| Aug 21, 2026 | $0.55 | $0.55 | $0.52 | $0.52 | $-0.03 | -5.96% | 142,865 | $0.53 | $0.52 $0.55 |
| Aug 20, 2026 | $0.53 | $0.56 | $0.51 | $0.55 | +$0.01 | +2.73% | 195,159 | $0.54 | $0.51 $0.56 |
| Aug 19, 2026 | $0.51 | $0.60 | $0.51 | $0.54 | +$0.01 | +2.20% | 480,589 | $0.55 | $0.51 $0.60 |
| Aug 18, 2026 | $0.52 | $0.54 | $0.51 | $0.53 | $-0.01 | -1.05% | 149,480 | $0.52 | $0.51 $0.54 |
| Aug 17, 2026 | $0.55 | $0.56 | $0.52 | $0.53 | $-0.02 | -3.30% | 255,433 | $0.54 | $0.52 $0.56 |
| Aug 14, 2026 | $0.58 | $0.61 | $0.55 | $0.55 | $-0.03 | -4.96% | 315,517 | $0.57 | $0.55 $0.61 |
| Aug 13, 2026 | $0.58 | $0.59 | $0.56 | $0.58 | +$0.02 | +4.09% | 129,273 | $0.58 | $0.56 $0.59 |
| Aug 12, 2026 | $0.58 | $0.59 | $0.54 | $0.56 | $-0.04 | -6.76% | 207,292 | $0.56 | $0.54 $0.59 |