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 July 31, 2025 is 3.90.
  • 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 4861.5% above the current share price.
  • The SOBR Safe 52-week low stock price is 2.41, which is 38.2% below the current share price.
  • The average SOBR Safe stock price for the last 52 weeks is 35.24.
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 5.5489 11.6000 11.6000 2.8000 3.9000 -66.38%
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 $0.000B $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 $122.939B 65.58
Meituan (MPNGY) China $94.825B 0.00
Ntt Data (NTDTY) Japan $36.468B 38.25
Amadeus IT Group SA (AMADY) Spain $36.454B 24.23
Leonardo S.P.A - (FINMY) Italy $31.509B 0.00
Symbotic (SYM) United States $31.102B 0.00
Nomura Research Institute (NRILY) Japan $23.235B 35.07
Futu Holdings (FUTU) Hong Kong, SAR China $21.002B 25.16
Gen Digital (GEN) United States $18.372B 14.70
Jacobs Solutions (J) United States $16.990B 23.22
Coherent (COHR) United States $16.668B 43.59
Duolingo (DUOL) United States $15.515B 168.15
Full Truck Alliance (YMM) China $12.017B 20.16
QXO (QXO) United States $11.980B 6.53
Smiths Group (SMGZY) United Kingdom $10.384B 0.00
Aurora Innovation (AUR) United States $10.242B 0.00
Acuity (AYI) United States $9.664B 19.72
Kyndryl Holdings (KD) United States $8.794B 48.72
SPX Technologies (SPXC) United States $8.466B 31.80
Parsons (PSN) United States $8.020B 25.44
JBT Marel (JBTM) United States $7.134B 26.30
EDENRED (EDNMY) France $6.957B 0.00
GDS Holdings (GDS) China $6.721B 881.75
Sandisk (SNDK) United States $6.305B 0.00
Vontier (VNT) United States $5.878B 13.56
Qifu Technology (QFIN) China $5.408B 5.26
Ralliant (RAL) United States $5.256B 0.00
Mirion Technologies (MIR) United States $5.200B 57.49
Ingram Micro Holding (INGM) United States $4.797B 0.00
Enpro (NPO) United States $4.501B 29.34
Zeta Global Holdings (ZETA) United States $3.665B 0.00
Crane NXT (CXT) United States $3.442B 15.15
Dave (DAVE) United States $3.204B 58.30
First Advantage (FA) United States $3.127B 27.29
RENISHAW 20 (RNSHF) United Kingdom $2.817B 0.00
Sprinklr (CXM) United States $2.348B 64.79
LiveRamp Holdings (RAMP) United States $2.162B 184.78
TOPCON (TOPCF) Japan $2.137B 93.90
NextNav (NN) United States $1.969B 0.00
Coursera (COUR) United States $1.930B 0.00
Cipher Mining (CIFR) United States $1.827B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.641B 0.00
N-able (NABL) United States $1.541B 38.81
NV5 Global (NVEE) United States $1.515B 18.83
V2X (VVX) United States $1.497B 10.67
Bitdeer Technologies Group (BTDR) Singapore $1.465B 0.00
Adeia (ADEA) United States $1.411B 12.15
SS Innovations (SSII) India $1.365B 0.00
Distribution Solutions (DSGR) United States $1.339B 19.23
Diginex (DGNX) Hong Kong, SAR China $1.285B 0.00
MeridianLink (MLNK) United States $1.270B 0.00
Amplitude (AMPL) United States $1.257B 0.00
Jamf Holding (JAMF) United States $1.065B 101.00
Microvast Holdings (MVST) United States $1.057B 0.00
Cricut (CRCT) United States $1.042B 15.87
Youdao (DAO) China $1.033B 48.06
Yext (YEXT) United States $1.023B 0.00
DeFi Technologies (DEFT) Canada $0.949B 7.59
Ibotta (IBTA) United States $0.934B 24.93
Bit Digital (BTBT) United States $0.909B 0.00
DATATEC (DTTLY) South Africa $0.875B 0.00
GigaCloud Technology (GCT) United States $0.862B 7.38
Viant Technology (DSP) United States $0.847B 0.00
Amprius Technologies (AMPX) United States $0.827B 0.00
Real Brokerage (REAX) Canada $0.787B 0.00
ATRenew (RERE) China $0.768B 17.50
Red Cat Holdings (RCAT) United States $0.753B 0.00
ADTRAN Holdings (ADTN) United States $0.735B 0.00
ADS-TEC Energy (ADSE) Ireland $0.673B 0.00
MediaAlpha (MAX) United States $0.673B 21.36
Bitfarms (BITF) Canada $0.669B 0.00
BlackSky Technology (BKSY) United States $0.649B 0.00
ECARX Holdings (ECX) China $0.630B 0.00
Qudian - (QD) China $0.629B 15.54
Vimeo (VMEO) United States $0.626B 38.00
Rezolve AI (RZLV) United Kingdom $0.585B 0.00
Priority Technology Holdings (PRTH) United States $0.546B 19.54
Viridien (VIRDY) France $0.504B 0.00
Byrna Technologies (BYRN) United States $0.502B 58.21
Climb Global Solutions (CLMB) United States $0.467B 16.76
Upexi (UPXI) United States $0.437B 0.00
AMTD Digital (HKD) France $0.426B 0.00
Lesaka Technologies (LSAK) South Africa $0.366B 0.00
Agora (API) United States $0.362B 0.00
AirSculpt Technologies (AIRS) United States $0.361B 0.00
Allot (ALLT) Israel $0.359B 0.00
Aduro Clean Technologies (ADUR) Canada $0.341B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.328B 0.00
NWTN (NWTN) $0.320B 0.00
MarketWise (MKTW) United States $0.319B 6.54
Blade Air Mobility (BLDE) United States $0.314B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.313B 0.00
Arrive AI (ARAI) United States $0.294B 0.00
Rackspace Technology (RXT) United States $0.292B 0.00
Palladyne AI (PDYN) United States $0.289B 0.00
OneConnect Financial Technology (OCFT) China $0.289B 0.00
Xperi (XPER) United States $0.284B 312.00
Nano-X Imaging (NNOX) Israel $0.277B 0.00
Brainchip Holdings (BRCHF) $0.253B 0.00
Innventure (INV) United States $0.251B 0.00
Inspired Entertainment (INSE) United States $0.248B 3.65
TeleTech Holdings (TTEC) United States $0.238B 12.43
SunCar Technology Group (SDA) China $0.237B 0.00
CPI Card Group (PMTS) United States $0.233B 9.64
AirJoule Technologies (AIRJ) United States $0.225B 66.83
Richtech Robotics (RR) United States $0.215B 0.00
CoreCard (CCRD) United States $0.205B 30.59
SmartRent (SMRT) United States $0.194B 0.00
Intchains Group (ICG) China $0.169B 35.25
Airship AI Holdings (AISP) United States $0.165B 0.00
Helport AI (HPAI) Singapore $0.163B 0.00
Alithya Group (ALYAF) Canada $0.158B 8.60
Arbe Robotics (ARBE) Israel $0.145B 0.00
EVERSPIN TECH (MRAM) United States $0.142B 0.00
WM Technology (MAPS) United States $0.140B 11.31
Bakkt Holdings (BKKT) United States $0.139B 0.00
GivBux (GBUX) United States $0.134B 0.00
Digi Power X (DGXX) Canada $0.133B 0.00
Owlet (OWLT) United States $0.128B 0.00
Skillsoft (SKIL) United States $0.125B 0.00
Gogoro (GGR) Taiwan $0.112B 0.00
Wi-LAN Inc (QTRHF) Canada $0.109B 0.00
ZenaTech (ZENA) Canada $0.109B 0.00
SKYX Platforms (SKYX) United States $0.108B 0.00
Cardlytics (CDLX) United States $0.108B 0.00
Aether Holdings (ATHR) United States $0.107B 0.00
FingerMotion (FNGR) Singapore $0.102B 0.00
Veritone (VERI) United States $0.099B 0.00
LanzaTech Global (LNZA) United States $0.098B 0.00
Zentek (ZTEK) Canada $0.094B 0.00
Duos Technologies (DUOT) United States $0.093B 0.00
FiscalNote Holdings (NOTE) United States $0.089B 0.00
AstroNova (ALOT) United States $0.086B 45.40
Alarum Technologies (ALAR) Israel $0.082B 12.21
Zenvia (ZENV) Brazil $0.078B 0.00
Loop Industries (LOOP) Canada $0.077B 0.00
MIND Technology (MIND) United States $0.077B 3.33
Syntec Optics Holdings (OPTX) United States $0.077B 0.00
Odysight.ai (ODYS) Israel $0.074B 0.00
Amber Holding - (AMBR) Singapore $0.072B 0.00
CreateAI Holdings (TSPH) United States $0.070B 0.00
Burning Rock Biotech (BNR) China $0.070B 0.00
OpenLocker Holdings (OLKR) United States $0.069B 0.00
MicroCloud Hologram (HOLO) China $0.068B 0.00
Global Mofy AI (GMM) China $0.066B 0.00
NAMI (NAMI) China $0.059B 0.00
Safe Pro Group (SPAI) United States $0.059B 0.00
Birchtech (BCHT) United States $0.059B 0.00
Katapult Holdings (KPLT) United States $0.057B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.057B 0.00
Asset Entities (ASST) United States $0.053B 0.00
Agrify (AGFY) United States $0.051B 0.00
Lucas GC (LGCL) China $0.050B 0.00
Vivakor (VIVK) United States $0.049B 0.00
Knightscope (KSCP) United States $0.046B 0.00
Aeries Technology (AERT) Singapore $0.042B 0.00
Mogo Inc (MOGO) Canada $0.039B 0.00
Webus (WETO) China $0.039B 0.00
BIT Mining (BTCM) United States $0.039B 0.00
Nukkleus (NUKK) United States $0.038B 0.00
Swvl Holdings (SWVL) $0.038B 0.00
Firefly Neuroscience (AIFF) United States $0.036B 0.00
Nauticus Robotics (KITT) United States $0.035B 0.00
ViewBix (VBIX) Israel $0.035B 0.00
Fathom Holdings (FTHM) United States $0.035B 0.00
Caravelle Group (HTCO) Singapore $0.034B 0.00
Classover Holdings (KIDZ) United States $0.034B 0.00
Glimpse (VRAR) United States $0.030B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.030B 0.00
ReAlpha Tech (AIRE) United States $0.028B 0.00
Blackboxstocks (BLBX) United States $0.027B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.027B 0.00
Maris-Tech (MTEK) Israel $0.024B 0.00
MMTec (MTC) Hong Kong, SAR China $0.024B 0.00
XIAO-I (AIXI) China $0.022B 0.00
Hitek Global (HKIT) China $0.020B 0.00
CXApp (CXAI) United States $0.019B 0.00
NiSun Enterprise Development Group (NISN) China $0.019B 0.00
Intelligent Protection Management (IPM) United States $0.019B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.018B 0.00
Nexalin Technology (NXL) United States $0.018B 0.00
Orangekloud Technology (ORKT) Singapore $0.017B 0.00
Graphjet Technology (GTI) $0.016B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Brand Engagement Network (BNAI) United States $0.015B 0.00
SAIHEAT (SAIH) Singapore $0.014B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
Netcapital (NCPL) United States $0.013B 0.00
Brag House Holdings (TBH) United States $0.012B 0.00
Aterian (ATER) United States $0.012B 0.00
DIH Holding US (DHAI) United States $0.011B 0.00
Earlyworks (ELWS) Japan $0.011B 0.00
SOS (SOS) China $0.009B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Soluna Holdings (SLNH) United States $0.008B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
MicroAlgo (MLGO) China $0.007B 0.00
Urgent.ly (ULY) United States $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Eightco Holdings (OCTO) 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
Peraso (PRSO) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
Quhuo (QH) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.000B 0.00
Color Star Technology (ADD) 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
MNTN (MNTN) United States $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00