Sonendo Inc. (SONX)
1.70
0.20 (13.33%)
At close: Mar 19, 2025, 3:50 PM
Sonendo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | 1.69 | 1.70 | 1.50 | 1.70 | -0.15 | -8.11% | 1,450 |
| Mar 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 0.04 | 2.21% | 106 |
| Mar 17, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | -0.06 | -3.21% | 251 |
| Mar 12, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 0.09 | 5.06% | 14 |
| Mar 10, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | -0.11 | -5.82% | 422 |
| Mar 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 11 |
| Feb 28, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 0.19 | 11.18% | 586 |
| Feb 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | -0.01 | -0.58% | 319 |
| Feb 26, 2025 | 1.60 | 1.71 | 1.60 | 1.71 | -0.04 | -2.29% | 247 |
| Feb 25, 2025 | 2.39 | 2.39 | 1.21 | 1.75 | -0.60 | -25.53% | 10,473 |
| Feb 24, 2025 | 2.38 | 2.38 | 2.35 | 2.35 | -0.57 | -19.52% | 632 |
| Feb 19, 2025 | 2.64 | 2.92 | 2.64 | 2.92 | 0.32 | 12.31% | 1,936 |
| Feb 14, 2025 | 2.17 | 2.64 | 2.17 | 2.60 | 0.54 | 26.21% | 1,138 |
| Feb 13, 2025 | 2.25 | 2.25 | 2.06 | 2.06 | -0.19 | -8.44% | 468 |
| Feb 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | -0.29 | -11.42% | 200 |
| Feb 10, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 0.39 | 18.14% | 310 |
| Feb 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 0.02 | 0.94% | 175 |
| Feb 5, 2025 | 2.25 | 2.25 | 2.13 | 2.13 | -0.12 | -5.33% | 1,100 |
| Feb 4, 2025 | 2.35 | 2.35 | 2.01 | 2.25 | -0.10 | -4.26% | 2,244 |
| Jan 31, 2025 | 2.75 | 2.75 | 2.35 | 2.35 | -0.46 | -16.37% | 3,085 |
| Jan 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 0.05 | 1.81% | 526 |
| Jan 27, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | -0.07 | -2.47% | 103 |
| Jan 24, 2025 | 2.90 | 3.00 | 2.83 | 2.83 | -0.03 | -1.05% | 1,398 |
| Jan 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 0.39 | 15.79% | 114 |
| Jan 21, 2025 | 3.51 | 3.75 | 2.47 | 2.47 | -1.04 | -29.63% | 2,502 |
| Jan 17, 2025 | 3.23 | 3.51 | 3.23 | 3.51 | 0.51 | 17.00% | 3,089 |
| Jan 16, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | -0.23 | -7.12% | 318 |
| Jan 15, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 0.47 | 17.03% | 2,000 |
| Jan 14, 2025 | 2.99 | 3.33 | 2.76 | 2.76 | -0.24 | -8.00% | 2,779 |
| Jan 13, 2025 | 2.85 | 3.00 | 2.85 | 3.00 | 0.17 | 6.01% | 652 |
| Jan 10, 2025 | 2.68 | 2.83 | 2.68 | 2.83 | 0.23 | 8.85% | 1,668 |
| Jan 8, 2025 | 2.25 | 2.60 | 2.25 | 2.60 | 0.35 | 15.56% | 1,602 |
| Jan 7, 2025 | 2.06 | 2.39 | 2.06 | 2.25 | 0.19 | 9.22% | 1,591 |
| Jan 3, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 0.23 | 12.57% | 447 |
| Jan 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 0.02 | 1.10% | 662 |
| Dec 31, 2024 | 1.75 | 1.81 | 1.75 | 1.81 | 0.16 | 9.70% | 1,527 |
| Dec 30, 2024 | 1.35 | 1.65 | 1.35 | 1.65 | 0.30 | 22.22% | 1,526 |
| Dec 27, 2024 | 1.40 | 1.50 | 1.35 | 1.35 | -0.20 | -12.90% | 3,891 |
| Dec 26, 2024 | 1.90 | 1.90 | 1.55 | 1.55 | -0.30 | -16.22% | 3,059 |
| Dec 23, 2024 | 1.96 | 1.96 | 1.74 | 1.85 | -0.35 | -15.91% | 5,202 |
| Dec 20, 2024 | 2.26 | 2.33 | 1.88 | 2.20 | -0.07 | -3.08% | 3,377 |
| Dec 19, 2024 | 2.03 | 2.27 | 2.03 | 2.27 | 0.08 | 3.65% | 830 |
| Dec 18, 2024 | 2.11 | 2.19 | 2.02 | 2.19 | 0.13 | 6.31% | 2,990 |
| Dec 17, 2024 | 2.20 | 2.20 | 1.74 | 2.06 | -0.02 | -0.96% | 5,241 |
| Dec 16, 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 0.08 | 4.00% | 991 |
| Dec 13, 2024 | 2.00 | 2.08 | 1.66 | 2.00 | -0.09 | -4.31% | 2,359 |
| Dec 12, 2024 | 2.00 | 2.09 | 2.00 | 2.09 | 0.01 | 0.48% | 1,113 |
| Dec 11, 2024 | 2.11 | 2.11 | 2.08 | 2.08 | -0.07 | -3.26% | 1,235 |
| Dec 10, 2024 | 2.37 | 2.37 | 2.07 | 2.15 | -0.23 | -9.66% | 1,701 |
| Dec 9, 2024 | 2.37 | 2.38 | 2.37 | 2.38 | 0.32 | 15.53% | 338 |