Sono Group NV SSM
NASDAQ · United States · Consumer Durables
$2.21+1.09 (+97.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.21 | +97.32% | $1.12 | $2.58 | $1.11 | 44.54M |
| 2026-09-30 | $1.12 | -0.88% | $1.14 | $1.16 | $1.10 | 87.80K |
| 2026-09-29 | $1.13 | +2.73% | $1.12 | $1.17 | $1.07 | 164.50K |
| 2026-09-28 | $1.10 | -1.79% | $1.12 | $1.18 | $1.06 | 389.60K |
| 2026-09-25 | $1.12 | 0.00% | $1.14 | $1.19 | $1.05 | 526.00K |
| 2026-09-24 | $1.12 | -4.27% | $1.13 | $1.17 | $1.09 | 130.40K |
| 2026-09-23 | $1.17 | -7.87% | $1.28 | $1.28 | $1.12 | 264.50K |
| 2026-09-22 | $1.27 | -2.68% | $1.23 | $1.39 | $1.23 | 633.90K |
| 2026-09-21 | $1.30 | -13.58% | $1.43 | $1.47 | $1.18 | 941.10K |
| 2026-09-18 | $1.51 | +3.42% | $2.41 | $2.73 | $1.47 | 37.05M |
| 2026-09-17 | $1.46 | -13.61% | $1.67 | $1.67 | $1.41 | 4.99M |
| 2026-09-16 | $1.69 | -3.98% | $1.80 | $1.86 | $1.63 | 61.40K |
| 2026-09-15 | $1.76 | -12.44% | $2.09 | $2.14 | $1.75 | 124.00K |
| 2026-09-14 | $2.01 | -4.74% | $2.02 | $2.13 | $1.91 | 49.60K |
| 2026-09-11 | $2.11 | +7.11% | $2.00 | $2.20 | $1.88 | 62.50K |
| 2026-09-10 | $1.97 | -14.53% | $2.21 | $2.21 | $1.83 | 98.00K |
| 2026-09-09 | $2.31 | -24.92% | $3.05 | $3.14 | $2.20 | 231.30K |
| 2026-09-08 | $3.07 | -0.97% | $3.10 | $3.31 | $2.76 | 103.50K |
| 2026-09-04 | $3.10 | -11.43% | $3.53 | $3.73 | $3.10 | 167.00K |
| 2026-09-03 | $3.50 | -27.08% | $4.31 | $4.48 | $3.28 | 301.90K |
| 2026-09-02 | $4.80 | +0.95% | $4.45 | $5.40 | $3.75 | 2.30M |
| 2026-09-01 | $4.76 | +77.43% | $3.75 | $4.99 | $3.67 | 34.41M |
| 2026-08-31 | $2.68 | +0.37% | $2.70 | $2.74 | $2.62 | 7.50M |
| 2026-08-28 | $2.67 | -1.84% | $2.75 | $2.92 | $2.67 | 111.30K |
| 2026-08-27 | $2.72 | +3.03% | $2.65 | $2.88 | $2.64 | 11.00K |
| 2026-08-26 | $2.64 | -6.05% | $2.79 | $2.87 | $2.64 | 4.30K |
| 2026-08-25 | $2.81 | -3.77% | $2.83 | $2.91 | $2.74 | 11.90K |
| 2026-08-24 | $2.92 | +6.57% | $2.53 | $2.92 | $2.53 | 9.20K |
| 2026-08-21 | $2.74 | +3.79% | $2.56 | $2.79 | $2.55 | 10.00K |
| 2026-08-20 | $2.64 | +1.93% | $2.52 | $2.71 | $2.35 | 117.90K |
| 2026-08-19 | $2.59 | +1.17% | $2.44 | $2.65 | $2.44 | 8.80K |
| 2026-08-18 | $2.56 | -2.29% | $2.57 | $2.57 | $2.41 | 9.10K |
| 2026-08-17 | $2.62 | -0.38% | $2.60 | $2.63 | $2.43 | 16.50K |
| 2026-08-14 | $2.63 | +1.15% | $2.47 | $2.77 | $2.42 | 67.70K |
| 2026-08-13 | $2.60 | +4.00% | $2.50 | $2.65 | $2.37 | 113.20K |
| 2026-08-12 | $2.50 | -8.42% | $2.61 | $2.71 | $2.50 | 15.10K |
| 2026-08-11 | $2.73 | -10.49% | $2.80 | $2.97 | $2.60 | 37.80K |
| 2026-08-10 | $3.05 | -15.04% | $2.72 | $3.45 | $2.56 | 2.18M |
| 2026-08-07 | $3.59 | +0.28% | $3.51 | $3.69 | $3.50 | 3.70K |
| 2026-08-06 | $3.58 | -0.56% | $3.58 | $3.58 | $3.58 | 500 |
| 2026-08-05 | $3.60 | 0.00% | $3.92 | $3.92 | $3.60 | 1.40K |
| 2026-08-04 | $3.60 | -1.37% | $3.66 | $3.80 | $3.60 | 6.10K |
| 2026-08-03 | $3.65 | -2.41% | $3.77 | $3.77 | $3.65 | 2.60K |
| 2026-07-31 | $3.74 | -3.36% | $3.65 | $3.84 | $3.65 | 3.10K |
| 2026-07-30 | $3.87 | +1.84% | $3.92 | $4.29 | $3.75 | 14.70K |
| 2026-07-29 | $3.80 | -9.09% | $3.99 | $4.01 | $3.80 | 3.30K |
| 2026-07-28 | $4.18 | -1.65% | $4.17 | $4.24 | $3.82 | 14.20K |
| 2026-07-27 | $4.25 | +2.16% | $3.92 | $4.52 | $3.84 | 42.50K |
| 2026-07-24 | $4.16 | +2.97% | $4.01 | $4.27 | $3.85 | 9.10K |
| 2026-07-23 | $4.04 | +0.75% | $3.79 | $4.05 | $3.79 | 5.10K |
| 2026-07-22 | $4.01 | +6.79% | $3.80 | $4.15 | $3.65 | 9.20K |
| 2026-07-21 | $3.76 | +1.21% | $3.75 | $4.10 | $3.75 | 2.10K |
| 2026-07-20 | $3.71 | 0.00% | $3.71 | $3.71 | $3.71 | 0 |
| 2026-07-17 | $3.71 | -4.63% | $3.64 | $3.91 | $3.55 | 6.30K |
| 2026-07-16 | $3.89 | +0.52% | $3.78 | $3.94 | $3.64 | 5.30K |
| 2026-07-15 | $3.87 | -1.53% | $3.87 | $3.87 | $3.78 | 2.00K |
| 2026-07-14 | $3.93 | +1.03% | $3.76 | $3.96 | $3.75 | 5.30K |
| 2026-07-13 | $3.89 | -6.27% | $4.10 | $4.51 | $3.87 | 4.60K |
| 2026-07-10 | $4.15 | +1.72% | $3.98 | $4.16 | $3.89 | 5.20K |
| 2026-07-09 | $4.08 | -0.24% | $4.35 | $4.35 | $3.87 | 2.40K |
| 2026-07-08 | $4.09 | -1.92% | $3.95 | $4.50 | $3.85 | 6.60K |
| 2026-07-07 | $4.17 | +3.99% | $3.99 | $4.47 | $3.99 | 3.80K |
| 2026-07-06 | $4.01 | -8.45% | $4.24 | $4.24 | $4.01 | 3.30K |
| 2026-07-02 | $4.38 | +0.69% | $4.13 | $4.48 | $3.85 | 6.00K |
| 2026-07-01 | $4.35 | 0.00% | $4.16 | $4.36 | $4.16 | 3.50K |
| 2026-06-30 | $4.35 | -0.46% | $4.37 | $4.78 | $3.93 | 19.70K |
| 2026-06-29 | $4.37 | -0.68% | $4.27 | $4.50 | $3.90 | 18.50K |
| 2026-06-26 | $4.40 | +3.04% | $4.30 | $4.65 | $4.28 | 10.40K |
| 2026-06-25 | $4.27 | -0.93% | $4.45 | $4.70 | $3.91 | 38.70K |
| 2026-06-24 | $4.31 | +11.66% | $3.68 | $4.59 | $3.68 | 18.90K |
| 2026-06-23 | $3.86 | 0.00% | $3.86 | $3.86 | $3.86 | 0 |
| 2026-06-22 | $3.86 | -1.28% | $3.91 | $3.91 | $3.86 | 1.20K |
| 2026-06-18 | $3.91 | +2.62% | $4.04 | $4.11 | $3.70 | 3.70K |
| 2026-06-17 | $3.81 | +2.97% | $4.00 | $4.00 | $3.81 | 1.80K |
| 2026-06-16 | $3.70 | -3.14% | $3.96 | $4.11 | $3.70 | 2.40K |
| 2026-06-15 | $3.82 | +3.22% | $3.85 | $4.18 | $3.72 | 2.80K |
| 2026-06-12 | $3.70 | +0.03% | $3.83 | $3.83 | $3.70 | 1.90K |
| 2026-06-11 | $3.70 | -0.27% | $3.71 | $3.75 | $3.67 | 3.70K |
| 2026-06-10 | $3.71 | -6.55% | $3.97 | $3.97 | $3.71 | 2.70K |
| 2026-06-09 | $3.97 | -7.03% | $3.78 | $3.97 | $3.78 | 1.90K |
| 2026-06-08 | $4.27 | +11.90% | $4.27 | $4.27 | $4.27 | 1.80K |
| 2026-06-05 | $3.82 | -6.47% | $4.30 | $4.40 | $3.71 | 8.80K |
| 2026-06-04 | $4.08 | -0.24% | $4.19 | $4.38 | $3.71 | 4.20K |
| 2026-06-03 | $4.09 | +2.25% | $3.99 | $4.09 | $3.91 | 1.50K |
| 2026-06-02 | $4.00 | +1.27% | $4.03 | $4.03 | $3.92 | 4.90K |
| 2026-06-01 | $3.95 | +3.84% | $4.08 | $4.21 | $3.95 | 5.00K |
| 2026-05-29 | $3.80 | +2.26% | $4.14 | $4.14 | $3.77 | 2.10K |
| 2026-05-28 | $3.72 | -9.66% | $3.74 | $4.11 | $3.66 | 7.20K |
| 2026-05-27 | $4.12 | +6.96% | $3.85 | $4.30 | $3.81 | 4.50K |
| 2026-05-26 | $3.85 | +1.58% | $3.98 | $4.00 | $3.85 | 2.40K |