SOBR Safe, Inc. - Common Stock (SOBR)

Historical Prices For SOBR Safe, Inc. - Common Stock (SOBR)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	3.30	3.45	3.15	3.35	71,415	3.35
4/29/2025	3.29	3.39	3.20	3.30	28,745	3.30
4/28/2025	3.60	3.82	3.28	3.32	61,831	3.32
4/25/2025	3.38	3.70	3.16	3.60	92,800	3.60
4/24/2025	3.25	3.44	3.20	3.39	33,923	3.39
4/23/2025	3.30	3.40	2.93	3.25	58,501	3.25
4/22/2025	3.15	3.36	3.00	3.30	137,305	3.30
4/21/2025	3.43	3.55	3.00	3.19	88,343	3.19
4/17/2025	3.84	3.85	3.33	3.56	77,043	3.56
4/16/2025	4.24	4.28	3.73	3.84	55,423	3.84
4/15/2025	4.37	4.46	4.03	4.21	99,147	4.21
4/14/2025	4.58	4.70	4.28	4.59	90,243	4.59
4/11/2025	5.03	5.10	4.51	4.54	104,891	4.54
4/10/2025	4.86	5.80	4.85	5.11	237,666	5.11
4/09/2025	4.63	5.65	4.51	4.97	402,870	4.97
4/08/2025	5.64	7.70	4.72	5.11	6,866,925	5.11
4/07/2025	3.85	5.40	3.79	4.89	1,306,590	4.89
4/04/2025	3.21	6.80	3.05	4.93	1,275,545	4.93
4/03/2025	0.38	0.41	0.34	0.35	906,463	3.47
4/02/2025	0.45	0.58	0.24	0.43	4,543,375	4.30
4/01/2025	0.48	0.49	0.43	0.47	431,144	4.70
3/31/2025	0.47	0.47	0.46	0.47	258,637	4.68
3/28/2025	0.52	0.52	0.46	0.48	357,254	4.79
3/27/2025	0.56	0.57	0.50	0.52	528,045	5.17
3/26/2025	0.58	0.59	0.55	0.56	185,267	5.60
3/25/2025	0.61	0.61	0.54	0.59	517,525	5.89
3/24/2025	0.64	0.65	0.60	0.62	542,248	6.18
3/21/2025	0.57	0.65	0.56	0.64	851,304	6.40
3/20/2025	0.57	0.60	0.54	0.56	328,107	5.57
3/19/2025	0.56	0.61	0.55	0.57	423,826	5.70
3/18/2025	0.60	0.60	0.56	0.57	582,429	5.69
3/17/2025	0.64	0.66	0.60	0.61	364,814	6.07
3/14/2025	0.61	0.69	0.58	0.64	353,589	6.35
3/13/2025	0.64	0.64	0.58	0.61	361,589	6.09
3/12/2025	0.65	0.67	0.62	0.63	460,538	6.31
3/11/2025	0.58	0.81	0.58	0.66	2,199,208	6.64
3/10/2025	0.66	0.67	0.56	0.58	973,457	5.83
3/07/2025	0.66	0.82	0.65	0.66	1,530,939	6.56
3/06/2025	0.68	0.96	0.61	0.67	9,266,422	6.70
3/05/2025	0.46	0.78	0.45	0.67	10,603,066	6.67
3/04/2025	0.51	0.52	0.40	0.47	2,310,500	4.68
3/03/2025	0.76	0.77	0.43	0.56	2,847,156	5.62
2/28/2025	0.79	0.79	0.71	0.76	1,830,158	7.60
2/27/2025	0.88	0.89	0.80	0.83	1,166,290	8.30
2/26/2025	0.92	0.94	0.85	0.88	1,648,541	8.75
2/25/2025	0.98	1.00	0.87	0.91	2,831,446	9.10
2/24/2025	1.08	1.09	0.95	1.03	2,889,896	10.30
2/21/2025	1.11	1.16	1.02	1.12	5,597,265	11.20
2/20/2025	1.13	1.19	1.01	1.02	13,285,977	10.20
2/19/2025	0.98	1.05	0.86	1.05	6,215,804	10.50
2/18/2025	1.31	1.42	1.00	1.05	37,064,621	10.50
2/14/2025	0.95	1.12	0.89	1.05	7,713,112	10.50
2/13/2025	0.85	0.88	0.84	0.86	578,504	8.57
2/12/2025	0.88	0.89	0.84	0.86	436,946	8.60
2/11/2025	0.86	0.90	0.86	0.87	523,399	8.66
2/10/2025	0.84	0.95	0.84	0.89	1,207,237	8.86
2/07/2025	0.88	0.90	0.83	0.84	674,355	8.42
2/06/2025	0.91	0.94	0.87	0.89	672,686	8.90
2/05/2025	0.90	0.93	0.88	0.90	411,231	9.00
2/04/2025	0.90	0.98	0.89	0.92	1,154,260	9.18
2/03/2025	0.89	0.97	0.87	0.94	1,186,467	9.40