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 June 12, 2025 is 3.45.
  • 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 263.63, which is 7541.4% above the current share price.
  • The SOBR Safe 52-week low stock price is 2.41, which is 30.1% below the current share price.
  • The average SOBR Safe stock price for the last 52 weeks is 57.70.
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 6.1089 11.6000 11.6000 2.9200 3.4500 -70.26%
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 $128.783B 68.70
Meituan (MPNGY) China $110.741B 0.00
Ntt Data (NTDTY) Japan $37.464B 39.29
Amadeus IT Group SA (AMADY) Spain $37.409B 24.86
Leonardo S.P.A - (FINMY) Italy $32.457B 0.00
Nomura Research Institute (NRILY) Japan $23.517B 37.46
Duolingo (DUOL) United States $21.885B 237.18
Gen Digital (GEN) United States $18.774B 14.91
Symbotic (SYM) United States $16.515B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $15.879B 19.02
Jacobs Solutions (J) United States $15.333B 20.95
Full Truck Alliance (YMM) China $13.074B 21.93
Coherent (COHR) United States $12.583B 32.91
QXO (QXO) United States $11.623B 6.36
Smiths Group (SMGZY) United Kingdom $10.300B 0.00
Aurora Innovation (AUR) United States $10.065B 0.00
Kyndryl Holdings (KD) United States $9.347B 51.50
Acuity (AYI) United States $8.319B 17.96
EDENRED (EDNMY) France $7.677B 0.00
Parsons (PSN) United States $7.522B 23.86
SPX Technologies (SPXC) United States $7.415B 27.85
Qifu Technology (QFIN) China $6.620B 6.44
JBT Marel (JBTM) United States $6.263B 23.09
Sandisk (SNDK) United States $6.001B 0.00
Vontier (VNT) United States $5.394B 12.45
GDS Holdings (GDS) China $5.092B 668.00
Mirion Technologies (MIR) United States $4.736B 52.36
Ingram Micro Holding (INGM) United States $4.565B 0.00
Enpro (NPO) United States $4.051B 26.41
Dave (DAVE) United States $3.178B 57.83
Crane NXT (CXT) United States $3.170B 13.95
First Advantage (FA) United States $3.160B 27.58
Zeta Global Holdings (ZETA) United States $2.998B 0.00
RENISHAW 20 (RNSHF) United Kingdom $2.733B 0.00
TOPCON (TOPCF) Japan $2.426B 124.35
Sprinklr (CXM) United States $2.099B 57.93
LiveRamp Holdings (RAMP) United States $2.089B 178.61
NextNav (NN) United States $1.658B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
N-able (NABL) United States $1.528B 38.48
Adeia (ADEA) United States $1.499B 12.92
NV5 Global (NVEE) United States $1.495B 18.98
Bitdeer Technologies Group (BTDR) Singapore $1.488B 0.00
V2X (VVX) United States $1.434B 10.21
Cricut (CRCT) United States $1.387B 21.13
Coursera (COUR) United States $1.372B 0.00
Microvast Holdings (MVST) United States $1.366B 0.00
Jamf Holding (JAMF) United States $1.323B 125.38
MeridianLink (MLNK) United States $1.311B 0.00
DeFi Technologies (DEFTF) Canada $1.300B 12.85
Distribution Solutions (DSGR) United States $1.290B 18.51
Cipher Mining (CIFR) United States $1.287B 0.00
Amplitude (AMPL) United States $1.204B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.188B 0.00
Ibotta (IBTA) United States $1.091B 29.12
Youdao (DAO) China $1.042B 48.50
Yext (YEXT) United States $1.020B 0.00
DeFi Technologies (DEFT) Canada $0.996B 8.03
DATATEC (DTTLY) South Africa $0.827B 0.00
Real Brokerage (REAX) Canada $0.823B 0.00
Viant Technology (DSP) United States $0.821B 0.00
Red Cat Holdings (RCAT) United States $0.796B 0.00
SS Innovations (SSII) India $0.755B 0.00
MediaAlpha (MAX) United States $0.745B 23.66
Byrna Technologies (BYRN) United States $0.716B 85.32
Vimeo (VMEO) United States $0.710B 43.10
GigaCloud Technology (GCT) United States $0.705B 6.04
ATRenew (RERE) China $0.671B 15.28
Priority Technology Holdings (PRTH) United States $0.659B 23.60
ADTRAN Holdings (ADTN) United States $0.625B 0.00
ECARX Holdings (ECX) China $0.589B 0.00
ADS-TEC Energy (ADSE) Ireland $0.569B 0.00
Bit Digital (BTBT) United States $0.542B 0.00
NWTN (NWTN) $0.514B 0.00
Qudian - (QD) China $0.498B 12.29
Climb Global Solutions (CLMB) United States $0.488B 19.28
Bitfarms (BITF) Canada $0.484B 0.00
Upexi (UPXI) United States $0.477B 0.00
Viridien (VIRDY) France $0.476B 3.93
Amprius Technologies (AMPX) United States $0.465B 0.00
AMTD Digital (HKD) France $0.458B 0.00
Rezolve AI (RZLV) United Kingdom $0.446B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.395B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.380B 0.00
Xperi (XPER) United States $0.366B 402.50
BlackSky Technology (BKSY) United States $0.362B 0.00
Agora (API) United States $0.358B 0.00
Lesaka Technologies (LSAK) South Africa $0.345B 0.00
Vasta Platform (VSTA) Brazil $0.334B 27.73
Allot (ALLT) Israel $0.324B 0.00
Blade Air Mobility (BLDE) United States $0.323B 0.00
Rackspace Technology (RXT) United States $0.323B 0.00
AirSculpt Technologies (AIRS) United States $0.309B 0.00
Arrive AI (ARAI) United States $0.307B 0.00
Brainchip Holdings (BRCHF) $0.307B 0.00
Palladyne AI (PDYN) United States $0.304B 0.00
MarketWise (MKTW) United States $0.299B 6.13
Nano-X Imaging (NNOX) Israel $0.298B 0.00
SunCar Technology Group (SDA) China $0.297B 0.00
OneConnect Financial Technology (OCFT) China $0.280B 0.00
Innventure (INV) United States $0.278B 0.00
Outbrain (OB) United States $0.258B 0.00
CPI Card Group (PMTS) United States $0.258B 10.67
TeleTech Holdings (TTEC) United States $0.255B 13.32
AirJoule Technologies (AIRJ) United States $0.251B 74.67
Ruanyun Edai Technology Inc (RYET) China $0.238B 0.00
CoreCard (CCRD) United States $0.230B 34.34
Richtech Robotics (RR) United States $0.228B 0.00
GivBux (GBUX) United States $0.213B 0.00
Inspired Entertainment (INSE) United States $0.208B 3.07
Bakkt Holdings (BKKT) United States $0.181B 0.00
Helport AI (HPAI) Singapore $0.176B 0.00
Arbe Robotics (ARBE) Israel $0.171B 0.00
SmartRent (SMRT) United States $0.169B 0.00
WM Technology (MAPS) United States $0.164B 13.25
Aether Holdings (ATHR) United States $0.161B 0.00
Airship AI Holdings (AISP) United States $0.156B 0.00
Zentek (ZTEK) Canada $0.156B 0.00
Alithya Group (ALYAF) Canada $0.144B 7.85
Skillsoft (SKIL) United States $0.140B 0.00
EVERSPIN TECH (MRAM) United States $0.137B 0.00
SKYX Platforms (SKYX) United States $0.132B 0.00
FingerMotion (FNGR) Singapore $0.125B 0.00
Wi-LAN Inc (QTRHF) Canada $0.119B 0.00
Intchains Group (ICG) China $0.118B 24.54
Amber Holding - (AMBR) Singapore $0.115B 0.00
Owlet (OWLT) United States $0.107B 0.00
Asset Entities (ASST) United States $0.098B 0.00
Duos Technologies (DUOT) United States $0.093B 0.00
Classover Holdings (KIDZ) United States $0.093B 0.00
NAMI (NAMI) China $0.091B 0.00
Digi Power X (DGXX) Canada $0.089B 0.00
ZenaTech (ZENA) Canada $0.087B 0.00
Cardlytics (CDLX) United States $0.084B 0.00
FiscalNote Holdings (NOTE) United States $0.084B 0.00
Odysight.ai (ODYS) Israel $0.082B 0.00
Alarum Technologies (ALAR) Israel $0.078B 11.61
Gogoro (GGR) Taiwan $0.078B 0.00
Loop Industries (LOOP) Canada $0.077B 0.00
Zenvia (ZENV) Brazil $0.077B 0.00
Global Mofy AI (GMM) China $0.075B 0.00
CreateAI Holdings (TSPH) United States $0.074B 0.00
AstroNova (ALOT) United States $0.071B 37.16
LanzaTech Global (LNZA) United States $0.069B 0.00
Veritone (VERI) United States $0.067B 0.00
Nukkleus (NUKK) United States $0.065B 0.00
Webus (WETO) China $0.064B 0.00
SYLA Technologies (SYT) Japan $0.060B 0.00
Syntec Optics Holdings (OPTX) United States $0.055B 0.00
Jianpu Technology (AIJTY) China $0.054B 0.00
Birchtech (BCHT) United States $0.051B 0.00
Agrify (AGFY) United States $0.048B 0.00
MIND Technology (MIND) United States $0.048B 2.09
Lucas GC (LGCL) China $0.045B 0.00
Swvl Holdings (SWVL) $0.045B 0.00
Safe Pro Group (SPAI) United States $0.044B 0.00
Burning Rock Biotech (BNR) China $0.043B 0.00
Firefly Neuroscience (AIFF) United States $0.041B 0.00
Vivakor (VIVK) United States $0.041B 0.00
Knightscope (KSCP) United States $0.040B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.040B 0.00
Nauticus Robotics (KITT) United States $0.040B 0.00
Katapult Holdings (KPLT) United States $0.037B 0.00
Aeries Technology (AERT) Singapore $0.036B 0.50
Fathom Holdings (FTHM) United States $0.034B 0.00
BIT Mining (BTCM) United States $0.033B 0.00
Mogo Inc (MOGO) Canada $0.032B 0.00
XIAO-I (AIXI) China $0.031B 0.00
Glimpse (VRAR) United States $0.031B 0.00
ViewBix (VBIX) Israel $0.031B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.026B 0.00
MicroAlgo (MLGO) China $0.025B 0.00
ReAlpha Tech (AIRE) United States $0.024B 0.00
MMTec (MTC) Hong Kong, SAR China $0.023B 0.00
Nexalin Technology (NXL) United States $0.021B 0.00
Maris-Tech (MTEK) Israel $0.020B 0.00
Hitek Global (HKIT) China $0.020B 0.00
CXApp (CXAI) United States $0.020B 0.00
SOS (SOS) China $0.019B 0.00
Intelligent Protection Management (IPM) United States $0.019B 0.00
Blackboxstocks (BLBX) United States $0.018B 0.00
NiSun Enterprise Development Group (NISN) China $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Brand Engagement Network (BNAI) United States $0.015B 0.00
Pintec Technology Holdings (PT) China $0.014B 0.00
SAIHEAT (SAIH) Singapore $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
Orangekloud Technology (ORKT) Singapore $0.013B 0.00
Caravelle Group (HTCO) Singapore $0.013B 0.00
Graphjet Technology (GTI) $0.012B 0.00
Aterian (ATER) United States $0.011B 0.00
DIH Holding US (DHAI) United States $0.011B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Soluna Holdings (SLNH) United States $0.009B 0.00
Algorhythm Holdings (RIME) United States $0.008B 0.00
Brag House Holdings (TBH) United States $0.008B 0.00
Society Pass (SOPA) United States $0.007B 0.00
Quhuo (QH) China $0.007B 0.00
MicroCloud Hologram (HOLO) China $0.006B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Jianzhi Education Technology Group (JZ) China $0.006B 0.00
Baijiayun Group (RTC) China $0.006B 0.00
Earlyworks (ELWS) Japan $0.006B 0.00
Peraso (PRSO) United States $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.006B 0.00
Urgent.ly (ULY) United States $0.005B 0.00
SIMPPLE (SPPL) Singapore $0.005B 0.00
Netcapital (NCPL) United States $0.005B 0.00
Meiwu Technology (WNW) China $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.005B 0.00
KWESST Micro Systems (KWE) Canada $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Ohmyhome (OMH) Singapore $0.004B 0.00
Wearable Devices (WLDS) Israel $0.003B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 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