Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.8650	0.9979	0.8251	0.8500	4,627,906	-0.13(-13.45%)
May 01, 2026	0.9295	1.260	0.9000	0.9821	250,928,976	+0.44(+79.87%)
Apr 30, 2026	0.5482	0.5482	0.5042	0.5460	5,127,997	+0.01(+2.06%)
Apr 29, 2026	0.5300	0.5499	0.5151	0.5350	25,693	-0.01(-0.93%)
Apr 28, 2026	0.5370	0.5599	0.5227	0.5400	44,945	-0.01(-1.30%)
Apr 27, 2026	0.5300	0.5537	0.5250	0.5471	60,700	+0.01(+1.37%)
Apr 24, 2026	0.5455	0.5499	0.5220	0.5397	68,914	-0.01(-1.26%)
Apr 23, 2026	0.5400	0.5490	0.5151	0.5466	136,693	-0.01(-1.23%)
Apr 22, 2026	0.5500	0.5600	0.5000	0.5534	231,604	-0.01(-0.91%)
Apr 21, 2026	0.5537	0.5750	0.5351	0.5585	424,218	-0.05(-7.99%)
Apr 20, 2026	0.6000	0.6100	0.5550	0.6070	5,469,815	-0.01(-1.30%)
Apr 17, 2026	0.6150	0.6950	0.5920	0.6150	4,014,974	-0.17(-22.00%)
Apr 16, 2026	0.7000	0.8499	0.6800	0.7885	230,647	+0.07(+10.40%)
Apr 15, 2026	0.5500	0.7320	0.5500	0.7142	179,674	+0.13(+21.46%)
Apr 14, 2026	0.5199	0.5895	0.5199	0.5880	171,775	+0.07(+13.49%)
Apr 13, 2026	0.5400	0.5500	0.5101	0.5181	38,491	-0.00(-0.38%)
Apr 10, 2026	0.5400	0.5450	0.5200	0.5201	92,182	-0.02(-3.86%)
Apr 09, 2026	0.5600	0.6180	0.5361	0.5410	357,439	-0.02(-3.43%)
Apr 08, 2026	0.5627	0.5959	0.5600	0.5602	28,387	+0.00(+0.88%)
Apr 07, 2026	0.5600	0.5679	0.5391	0.5553	51,040	+0.01(+0.96%)
Apr 06, 2026	0.5500	0.5900	0.5470	0.5500	33,837	+0.00(+0.55%)
Apr 02, 2026	0.5200	0.5659	0.5126	0.5470	52,715	-0.01(-2.32%)
Apr 01, 2026	0.5220	0.5700	0.5190	0.5600	69,928	+0.06(+11.78%)
Mar 31, 2026	0.5390	0.5390	0.4750	0.5010	157,189	-0.02(-4.61%)
Mar 30, 2026	0.6817	0.6817	0.4750	0.5252	484,543	-0.17(-23.99%)
Mar 27, 2026	0.7801	0.7850	0.5840	0.6910	480,048	-0.11(-13.63%)
Mar 26, 2026	0.8000	0.8500	0.7938	0.8000	44,098	-0.05(-5.78%)
Mar 25, 2026	0.8000	0.8491	0.7701	0.8491	150,279	+0.08(+9.89%)
Mar 24, 2026	0.7949	0.8175	0.7727	0.7727	62,473	-0.06(-7.68%)
Mar 23, 2026	0.8400	0.8400	0.8029	0.8370	53,840	-0.02(-2.11%)
Mar 20, 2026	0.8484	0.8600	0.7936	0.8550	55,134	+0.03(+3.85%)
Mar 19, 2026	0.9629	0.9629	0.8000	0.8233	139,747	-0.14(-14.68%)
Mar 18, 2026	0.8903	1.000	0.8850	0.9649	137,365	+0.02(+1.68%)
Mar 17, 2026	0.8318	0.9900	0.8240	0.9490	231,703	+0.10(+11.92%)
Mar 16, 2026	0.8549	0.9432	0.7907	0.8479	143,515	+0.00(+0.07%)
Mar 13, 2026	0.8670	1.030	0.7746	0.8473	440,538	-0.02(-2.36%)
Mar 12, 2026	0.8000	0.9005	0.7700	0.8678	68,163	+0.06(+7.07%)
Mar 11, 2026	0.7714	0.8899	0.7692	0.8105	326,939	+0.05(+6.93%)
Mar 10, 2026	0.7280	0.7774	0.7100	0.7580	38,661	+0.03(+3.82%)
Mar 09, 2026	0.7180	0.7497	0.7000	0.7301	30,256	+0.01(+0.70%)
Mar 06, 2026	0.7351	0.7499	0.7158	0.7250	36,012	-0.03(-3.33%)
Mar 05, 2026	0.7040	0.7702	0.6901	0.7500	136,856	+0.03(+4.40%)
Mar 04, 2026	0.6950	0.7489	0.6700	0.7184	124,249	+0.02(+2.78%)
Mar 03, 2026	0.7060	0.7551	0.6901	0.6990	115,745	-0.03(-4.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

SOBR Safe, Inc. - Common Stock (NQ:SOBR)

Historical Prices

Popular Pages