Stock listing
NASDAQ:SOBR SOBR Safe, Inc. Stock
Home listing (NASDAQ) of SOBR Safe, Inc.
Follow SOBR Safe, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:SOBR
$0.04 USD 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- $0.04 – $0.04 USDOct 30, 2026
- Volume
- 748 sharesOct 30, 2026
- Market cap
- $215,488 USDAt the close on Oct 30, 2026 · price × 5.39M shares outstanding
- 52-week range
- $0.03 – $3.25 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $87,834 USDMedian day 112,750 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:SOBR · Home | $0.04 USD | 0.00 (0.0%) | 748 | $0.04 | $0.04 | $0.04 | $0.04 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:SOBR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.04 | 0.00 | 0.0% | $0.04 | $0.04 | $0.04 | 748 | |
| $0.04 | -0.004 | -9.9% | $0.04 | $0.06 | $0.037 | 214,044 | |
| $0.044 | +0.002 | +4.2% | $0.04 | $0.05 | $0.04 | 1,996 | |
| $0.043 | +0.003 | +9.0% | $0.039 | $0.044 | $0.039 | 5,935 | |
| $0.039 | -0.003 | -6.9% | $0.039 | $0.039 | $0.039 | 4,950 | |
| $0.042 | -0.003 | -6.7% | $0.042 | $0.042 | $0.042 | 600 | |
| $0.045 | -0.01 | -18.2% | $0.079 | $0.079 | $0.044 | 6,200 | |
| $0.055 | 0.00 | 0.0% | $0.055 | $0.055 | $0.055 | 500 | |
| $0.055 | -0.023 | -29.5% | $0.042 | $0.08 | $0.042 | 9,200 | |
| $0.078 | +0.025 | +47.2% | $0.05 | $0.08 | $0.041 | 24,700 | |
| $0.053 | +0.003 | +6.0% | $0.05 | $0.055 | $0.05 | 40,800 | |
| $0.05 | 0.00 | 0.0% | $0.05 | $0.085 | $0.05 | 8,900 | |
| $0.05 | -0.016 | -24.2% | $0.039 | $0.07 | $0.039 | 13,000 | |
| $0.066 | +0.016 | +32.0% | $0.059 | $0.085 | $0.038 | 5,400 | |
| $0.05 | -0.012 | -19.4% | $0.035 | $0.088 | $0.032 | 27,800 | |
| $0.062 | +0.003 | +5.1% | $0.05 | $0.078 | $0.05 | 11,500 | |
| $0.059 | +0.009 | +18.0% | $0.035 | $0.062 | $0.035 | 10,900 | |
| $0.05 | -0.016 | -24.2% | $0.036 | $0.074 | $0.036 | 13,000 | |
| $0.066 | -0.003 | -4.3% | $0.065 | $0.069 | $0.032 | 41,000 | |
| $0.069 | +0.019 | +38.0% | $0.031 | $0.069 | $0.031 | 57,000 | |
| $0.05 | -0.005 | -9.1% | $0.043 | $0.066 | $0.03 | 39,300 | |
| $0.055 | -0.013 | -19.1% | $0.041 | $0.068 | $0.03 | 122,400 | |
| $0.068 | -0.002 | -2.9% | $0.06 | $0.068 | $0.05 | 291,100 | |
| $0.07 | -0.013 | -15.7% | $0.084 | $0.084 | $0.061 | 242,300 | |
| $0.083 | -0.02 | -19.4% | $0.09 | $0.095 | $0.08 | 85,200 | |
| $0.103 | +0.003 | +3.0% | $0.09 | $0.11 | $0.09 | 24,900 | |
| $0.10 | -0.031 | -23.7% | $0.12 | $0.125 | $0.078 | 227,100 | |
| $0.131 | 0.00 | 0.0% | $0.15 | $0.15 | $0.131 | 29,600 | |
| $0.131 | -0.002 | -1.5% | $0.15 | $0.15 | $0.131 | 202,600 | |
| $0.133 | -0.016 | -10.7% | $0.131 | $0.155 | $0.131 | 77,500 | |
| $0.149 | +0.012 | +8.8% | $0.137 | $0.154 | $0.137 | 60,200 | |
| $0.137 | -0.013 | -8.7% | $0.15 | $0.165 | $0.132 | 288,800 | |
| $0.15 | -0.053 | -26.1% | $0.073 | $0.15 | $0.07 | 709,700 | |
| $0.203 | -0.187 | -47.9% | $0.399 | $0.399 | $0.175 | 3,562,700 | |
| $0.39 | -0.025 | -6.0% | $0.40 | $0.423 | $0.39 | 105,800 | |
| $0.415 | -0.014 | -3.3% | $0.421 | $0.448 | $0.413 | 65,300 | |
| $0.429 | 0.00 | 0.0% | $0.433 | $0.433 | $0.404 | 166,700 | |
| $0.429 | -0.029 | -6.3% | $0.44 | $0.46 | $0.422 | 105,200 | |
| $0.458 | +0.03 | +7.0% | $0.449 | $0.469 | $0.429 | 207,700 | |
| $0.428 | +0.007 | +1.7% | $0.42 | $0.45 | $0.42 | 99,900 | |
| $0.421 | -0.033 | -7.3% | $0.442 | $0.47 | $0.42 | 134,800 | |
| $0.454 | +0.003 | +0.7% | $0.455 | $0.465 | $0.434 | 92,000 | |
| $0.451 | -0.014 | -3.0% | $0.46 | $0.469 | $0.442 | 64,900 | |
| $0.465 | +0.019 | +4.3% | $0.45 | $0.475 | $0.45 | 119,700 | |
| $0.446 | -0.026 | -5.5% | $0.467 | $0.473 | $0.437 | 342,000 | |
| $0.472 | -0.02 | -4.1% | $0.487 | $0.492 | $0.47 | 102,100 | |
| $0.492 | -0.009 | -1.8% | $0.495 | $0.505 | $0.477 | 185,600 | |
| $0.501 | -0.019 | -3.7% | $0.511 | $0.52 | $0.49 | 151,000 | |
| $0.52 | -0.001 | -0.2% | $0.539 | $0.539 | $0.506 | 102,600 | |
| $0.521 | -0.033 | -6.0% | $0.55 | $0.55 | $0.518 | 141,400 | |
| $0.554 | +0.015 | +2.8% | $0.53 | $0.557 | $0.511 | 208,600 | |
| $0.539 | +0.011 | +2.1% | $0.512 | $0.60 | $0.512 | 484,500 | |
| $0.528 | -0.005 | -0.9% | $0.52 | $0.541 | $0.51 | 198,000 | |
| $0.533 | -0.019 | -3.4% | $0.547 | $0.559 | $0.522 | 265,000 | |
| $0.552 | -0.028 | -4.8% | $0.58 | $0.605 | $0.55 | 355,000 | |
| $0.58 | +0.022 | +3.9% | $0.58 | $0.59 | $0.56 | 136,500 | |
| $0.558 | -0.04 | -6.7% | $0.58 | $0.587 | $0.54 | 209,700 | |
| $0.598 | +0.008 | +1.4% | $0.583 | $0.609 | $0.56 | 260,400 | |
| $0.59 | +0.011 | +1.9% | $0.588 | $0.608 | $0.558 | 426,900 | |
| $0.579 | +0.048 | +9.0% | $0.558 | $0.62 | $0.54 | 1,135,800 | |
| $0.531 | -0.008 | -1.5% | $0.523 | $0.539 | $0.51 | 1,034,900 | |
| $0.539 | -0.02 | -3.6% | $0.564 | $0.564 | $0.528 | 228,800 | |
| $0.559 | +0.002 | +0.4% | $0.553 | $0.575 | $0.533 | 272,800 | |
| $0.557 | +0.027 | +5.1% | $0.525 | $0.572 | $0.503 | 420,600 | |
| $0.53 | -0.03 | -5.4% | $0.549 | $0.556 | $0.50 | 658,900 | |
| $0.56 | -0.027 | -4.6% | $0.57 | $0.58 | $0.55 | 508,900 |
- Ticker
- NASDAQ:SOBR
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 2, 2026
SOBR Provides Update and Explores Potential Options
Latest news
SOBR Provides Update and Explores Potential Options
Oct 2, 2026
Closed $0.069 (+38.0%) on Oct 5, 2026
$3K Grant from FHLB Dallas and Southern Bancorp Supports Nonprofit Guiding Arkansas Youth to College
Aug 26, 2026
Closed $0.492 (-1.8%) on Aug 26, 2026
SOBRsafe Announces Closing of Exercise of Warrants for $3.1 Million Gross Proceeds
Jul 17, 2026
Closed $0.769 (-23.1%) on Jul 17, 2026
SOBRsafe Announces Exercise of Warrants for $3.1 Million Gross Proceeds
Jul 15, 2026
Closed $1.00 (-51.7%) on Jul 16, 2026
SOBRsafe Announces Closing of $2 Million Private Placement Priced At-The-Market Under Nasdaq Rules
Dec 29, 2025
Closed $2.12 (-10.9%) on Dec 30, 2025
SOBRsafe Announces $2 Million Private Placement Priced At-The-Market Under Nasdaq Rules
Dec 24, 2025
Closed $2.37 (+82.3%) on Dec 24, 2025
SOBRsafe Reports Third Quarter 2025 Results
Nov 12, 2025
Closed $2.51 (-13.7%) on Nov 13, 2025
EagleBank Adds Two New Independent Members to Board of Directors
Sep 8, 2025
Issued by another party
Financings
Common shares on exercise of outstanding warrants, plus new unregistered Series E and Series F warrants
Jul 17, 2026
Closed: US$3.1M raised · US$1.3 a share · Warrants at US$1.3 · H.C. Wainwright & Co.
Dealers: H.C. Wainwright & Co. (lead)
Use of proceeds: Working capital and general corporate purposes
Decks
Reg A Offering (July 2021)
Reg A offering · 11 slides · July 2021
Reg A Offering (June 2021)
Reg A offering · 26 slides · June 2021
SOBR Safe, Inc. on 6ix
- News releases
- 7 in the last 12 months · 93 in all · newest Oct 2, 2026 · oldest 2020
- Decks
- 2 decks · latest July 2021
Where SOBR Safe, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:SOBR · Home listing · This page | NASDAQ | United States | USD |
| BOATS:SOBR | BOATS | United States | USD |
| Frankfurt:Z6S0 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about SOBR Safe, Inc.