Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

SOBR Safe - 16 Year Stock Price History | SOBR

Historical daily share price chart and data for SOBR Safe since 2009 adjusted for splits and dividends. The latest closing stock price for SOBR Safe as of August 29, 2025 is 3.43.
  • The all-time high SOBR Safe stock closing price was 153661.00 on October 03, 2011.
  • The SOBR Safe 52-week high stock price is 193.50, which is 5541.4% above the current share price.
  • The SOBR Safe 52-week low stock price is 2.41, which is 29.7% below the current share price.
  • The average SOBR Safe stock price for the last 52 weeks is 25.09.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
SOBR Safe Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 5.2832 11.6000 11.6000 2.8000 3.4300 -70.43%
2024 265.3269 565.4000 847.0000 9.0000 11.6000 -97.66%
2023 1587.0502 1033.8900 3278.0000 495.0000 495.9010 -52.54%
2022 3397.3703 7952.9900 10725.0000 814.1100 1044.8900 -89.34%
2021 10111.2625 10560.0000 19800.0000 6599.9900 9801.0000 0.68%
2020 8009.0443 8231.8400 13167.0000 3567.1300 9735.0000 18.26%
2019 1648.6603 241.4670 9329.4200 164.6370 8231.8400 3309.10%
2018 752.3550 373.1770 1975.6400 241.4670 241.4670 -35.29%
2017 1011.5385 768.3050 2195.1600 340.2500 373.1770 -43.88%
2016 754.4825 384.1520 2195.1600 329.2740 664.9130 101.93%
2015 286.3447 208.5400 954.8930 109.7580 329.2740 25.00%
2014 1132.3954 1756.1300 2798.8300 208.5400 263.4190 -76.24%
2013 4942.6999 9878.2100 19207.6000 1097.5800 1108.5500 -88.78%
2012 52698.1575 55976.5000 98782.1000 6585.4700 9878.2100 -82.35%
2011 91058.9122 10975.8000 153661.0000 10975.8000 55976.5000 410.00%
2010 56257.4595 34025.0000 137197.0000 10975.8000 10975.8000 -77.78%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.005B $0.000B
SOBR Safe Inc. is a provider of solutions for alcohol policy management. SOBR Safe Inc. is based in GREENWOOD VILLAGE, Colo.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $163.628B 70.01
Meituan (MPNGY) China $81.017B 0.00
Amadeus IT Group SA (AMADY) Spain $38.162B 24.92
Ntt Data (NTDTY) Japan $37.576B 39.41
Leonardo S.P.A - (FINMY) Italy $32.457B 0.00
Symbotic (SYM) United States $29.135B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $25.895B 25.81
Nomura Research Institute (NRILY) Japan $22.761B 34.35
Gen Digital (GEN) United States $18.605B 14.52
Jacobs Solutions (J) United States $17.561B 25.55
Coherent (COHR) United States $14.833B 34.62
Duolingo (DUOL) United States $14.790B 132.83
QXO (QXO) United States $14.165B 420.60
Full Truck Alliance (YMM) China $13.335B 20.57
Smiths Group (SMGZY) United Kingdom $10.810B 0.00
Aurora Innovation (AUR) United States $10.648B 0.00
Acuity (AYI) United States $10.095B 20.60
SPX Technologies (SPXC) United States $8.937B 32.23
Parsons (PSN) United States $8.533B 27.84
JBT Marel (JBTM) United States $7.487B 25.45
Sandisk (SNDK) United States $7.417B 0.00
Kyndryl Holdings (KD) United States $7.283B 30.89
EDENRED (EDNMY) France $6.958B 0.00
GDS Holdings (GDS) China $6.685B 219.25
Vontier (VNT) United States $6.371B 14.06
Mirion Technologies (MIR) United States $4.881B 52.15
Ralliant (RAL) United States $4.813B 0.00
Enpro (NPO) United States $4.765B 31.26
Zeta Global Holdings (ZETA) United States $4.654B 0.00
Ingram Micro Holding (INGM) United States $4.619B 6.90
Crane NXT (CXT) United States $3.462B 15.58
RENISHAW 20 (RNSHF) United Kingdom $3.163B 0.00
Dave (DAVE) United States $2.940B 50.66
First Advantage (FA) United States $2.841B 22.68
Miami Holdings (MIAX) $2.819B 0.00
Cipher Mining (CIFR) United States $2.761B 0.00
NextNav (NN) United States $2.388B 0.00
Sprinklr (CXM) United States $2.265B 62.50
TOPCON (TOPCF) Japan $2.169B 95.29
Coursera (COUR) United States $1.874B 0.00
V2X (VVX) United States $1.832B 11.72
LiveRamp Holdings (RAMP) United States $1.812B 86.31
Adeia (ADEA) United States $1.693B 14.60
Bitdeer Technologies Group (BTDR) Singapore $1.532B 0.00
Distribution Solutions (DSGR) United States $1.509B 22.48
N-able (NABL) United States $1.504B 47.29
MeridianLink (MLNK) United States $1.470B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.442B 0.00
SS Innovations (SSII) India $1.355B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.267B 0.00
Jamf Holding (JAMF) United States $1.222B 77.25
Cricut (CRCT) United States $1.222B 17.42
Amplitude (AMPL) United States $1.197B 0.00
ATRenew (RERE) China $1.139B 24.58
Yext (YEXT) United States $1.119B 0.00
Youdao (DAO) China $1.066B 29.77
Real Brokerage (REAX) Canada $1.032B 0.00
GigaCloud Technology (GCT) United States $0.984B 7.84
Amprius Technologies (AMPX) United States $0.923B 0.00
Microvast Holdings (MVST) United States $0.911B 23.33
Red Cat Holdings (RCAT) United States $0.902B 0.00
MNTN (MNTN) United States $0.890B 0.00
Bit Digital (BTBT) United States $0.839B 0.00
DATATEC (DTTLY) South Africa $0.807B 0.00
Qudian - (QD) China $0.773B 10.65
ADTRAN Holdings (ADTN) United States $0.756B 0.00
Rezolve AI (RZLV) United Kingdom $0.750B 0.00
Bitfarms (BITF) Canada $0.734B 0.00
DeFi Technologies (DEFT) Canada $0.726B 9.77
Vimeo (VMEO) United States $0.703B 53.00
MediaAlpha (MAX) United States $0.698B 18.03
ADS-TEC Energy (ADSE) Ireland $0.678B 0.00
Priority Technology Holdings (PRTH) United States $0.671B 11.49
Ibotta (IBTA) United States $0.643B 8.84
BlackSky Technology (BKSY) United States $0.641B 0.00
Viant Technology (DSP) United States $0.631B 0.00
WhiteFiber (WYFI) $0.619B 0.00
ECARX Holdings (ECX) China $0.586B 0.00
Climb Global Solutions (CLMB) United States $0.574B 20.51
Upexi (UPXI) United States $0.474B 0.00
Richtech Robotics (RR) United States $0.464B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.452B 0.00
Byrna Technologies (BYRN) United States $0.447B 51.84
Viridien (VIRDY) France $0.444B 0.00
AirSculpt Technologies (AIRS) United States $0.416B 0.00
AMTD Digital (HKD) France $0.399B 0.00
Blade Air Mobility (BLDE) United States $0.386B 0.00
Lesaka Technologies (LSAK) South Africa $0.380B 0.00
Allot (ALLT) Israel $0.371B 0.00
Aduro Clean Technologies (ADUR) Canada $0.357B 0.00
Agora (API) United States $0.330B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.323B 0.00
Palladyne AI (PDYN) United States $0.322B 0.00
Rackspace Technology (RXT) United States $0.311B 0.00
MarketWise (MKTW) United States $0.293B 6.53
AirJoule Technologies (AIRJ) United States $0.288B 0.00
OneConnect Financial Technology (OCFT) China $0.284B 0.00
Xperi (XPER) United States $0.279B 50.33
SmartRent (SMRT) United States $0.273B 0.00
Innventure (INV) United States $0.271B 0.00
Inspired Entertainment (INSE) United States $0.262B 4.31
SunCar Technology Group (SDA) China $0.256B 0.00
Brainchip Holdings (BRCHF) $0.228B 0.00
Nano-X Imaging (NNOX) Israel $0.224B 0.00
CoreCard (CCRD) United States $0.217B 28.18
WM Technology (MAPS) United States $0.189B 15.12
Bakkt Holdings (BKKT) United States $0.187B 0.00
TeleTech Holdings (TTEC) United States $0.180B 7.44
CPI Card Group (PMTS) United States $0.178B 9.43
Arrive AI (ARAI) United States $0.167B 0.00
Veritone (VERI) United States $0.159B 0.00
Airship AI Holdings (AISP) United States $0.151B 0.00
EVERSPIN TECH (MRAM) United States $0.149B 93.86
Arbe Robotics (ARBE) Israel $0.143B 0.00
Helport AI (HPAI) Singapore $0.143B 0.00
SKYX Platforms (SKYX) United States $0.134B 0.00
Skillsoft (SKIL) United States $0.132B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.131B 0.00
Duos Technologies (DUOT) United States $0.125B 0.00
Alithya Group (ALYAF) Canada $0.120B 6.50
Intchains Group (ICG) China $0.118B 39.40
Owlet (OWLT) United States $0.118B 0.00
ZenaTech (ZENA) Canada $0.115B 0.00
NAMI (NAMI) China $0.115B 0.00
CreateAI Holdings (TSPH) United States $0.113B 0.00
Asset Entities (ASST) United States $0.111B 0.00
Gogoro (GGR) Taiwan $0.110B 0.00
Safe Pro Group (SPAI) United States $0.110B 0.00
Alarum Technologies (ALAR) Israel $0.102B 19.73
Digi Power X (DGXX) Canada $0.102B 0.00
Agrify (AGFY) United States $0.092B 0.00
FingerMotion (FNGR) Singapore $0.092B 0.00
Wi-LAN Inc (QTRHF) Canada $0.091B 0.00
Burning Rock Biotech (BNR) China $0.089B 0.00
Aether Holdings (ATHR) United States $0.081B 0.00
Zenvia (ZENV) Brazil $0.081B 0.00
AstroNova (ALOT) United States $0.079B 41.64
MIND Technology (MIND) United States $0.079B 3.41
Loop Industries (LOOP) Canada $0.073B 0.00
FiscalNote Holdings (NOTE) United States $0.073B 0.00
Zentek (ZTEK) Canada $0.070B 0.00
GivBux (GBUX) United States $0.070B 0.00
MicroCloud Hologram (HOLO) China $0.069B 0.00
Fathom Holdings (FTHM) United States $0.065B 0.00
Caravelle Group (HTCO) Singapore $0.063B 0.00
Katapult Holdings (KPLT) United States $0.062B 0.00
Odysight.ai (ODYS) Israel $0.062B 0.00
Syntec Optics Holdings (OPTX) United States $0.059B 0.00
Knightscope (KSCP) United States $0.058B 0.00
Cardlytics (CDLX) United States $0.056B 0.00
Global Mofy AI (GMM) China $0.054B 0.00
Jianpu Technology (AIJTY) China $0.054B 0.00
Birchtech (BCHT) United States $0.053B 0.00
LanzaTech Global (LNZA) United States $0.050B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.049B 0.00
Webus (WETO) China $0.049B 0.00
Mogo Inc (MOGO) Canada $0.045B 6.64
BIT Mining (BTCM) United States $0.043B 0.00
Lucas GC (LGCL) China $0.041B 0.00
Amber Holding - (AMBR) Singapore $0.039B 0.00
Nauticus Robotics (KITT) United States $0.039B 0.00
Vivakor (VIVK) United States $0.036B 0.00
Firefly Neuroscience (AIFF) United States $0.035B 0.00
Aeries Technology (AERT) Singapore $0.035B 0.00
Swvl Holdings (SWVL) $0.034B 0.00
ReAlpha Tech (AIRE) United States $0.033B 0.00
Glimpse (VRAR) United States $0.032B 0.00
Classover Holdings (KIDZ) United States $0.031B 0.00
ViewBix (VBIX) Israel $0.031B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.029B 0.00
Real Messenger (RMSG) Singapore $0.029B 0.00
Nukkleus (NUKK) United States $0.026B 0.00
Maris-Tech (MTEK) Israel $0.025B 0.00
MMTec (MTC) Hong Kong, SAR China $0.025B 0.00
Blackboxstocks (BLBX) United States $0.024B 0.00
IQSTEL (IQST) United States $0.023B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.022B 0.00
Hitek Global (HKIT) China $0.021B 0.00
XIAO-I (AIXI) China $0.020B 0.00
CXApp (CXAI) United States $0.019B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
NiSun Enterprise Development Group (NISN) China $0.018B 0.00
Orangekloud Technology (ORKT) Singapore $0.016B 0.00
Nexalin Technology (NXL) United States $0.016B 0.00
Pintec Technology Holdings (PT) China $0.016B 0.00
Dolphin Digital Media (DLPN) United States $0.014B 0.00
Soluna Holdings (SLNH) United States $0.014B 0.00
Brand Engagement Network (BNAI) United States $0.013B 0.00
DIH Holding US (DHAI) United States $0.013B 0.00
Brag House Holdings (TBH) United States $0.013B 0.00
SAIHEAT (SAIH) Singapore $0.012B 0.00
SIMPPLE (SPPL) Singapore $0.011B 0.00
VerifyMe (VRME) United States $0.011B 0.00
Aterian (ATER) United States $0.010B 0.00
Netcapital (NCPL) United States $0.010B 0.00
Graphjet Technology (GTI) $0.009B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
Society Pass (SOPA) United States $0.007B 0.00
MicroAlgo (MLGO) China $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Urgent.ly (ULY) United States $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Peraso (PRSO) United States $0.006B 0.00
SOS (SOS) China $0.005B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
U-BX Technology (UBXG) China $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.003B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Wearable Devices (WLDS) Israel $0.002B 0.00
SaverOne 2014 (SVRE) Israel $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
Quhuo (QH) China $0.000B 0.00
Zeta Network Group (ZNB) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00