Sound Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	1.90	2.00	1.80	2.00	2.00	5.26%	528,957
Jul 3, 2026	1.85	2.00	1.80	1.90	1.90	3.26%	707,757
Jul 2, 2026	1.85	1.90	1.80	1.84	1.84	-0.54%	172,087
Jul 1, 2026	2.10	2.10	1.80	1.85	1.85	-11.90%	1,038,309
Jun 30, 2026	2.10	2.00	2.00	2.10	2.10	-	372,535
Jun 29, 2026	2.10	2.20	2.00	2.10	2.10	-	41,502
Jun 26, 2026	2.10	2.20	2.00	2.10	2.10	-	430,123
Jun 25, 2026	2.10	2.14	2.03	2.10	2.10	-2.33%	263,713
Jun 24, 2026	2.15	2.17	2.00	2.15	2.15	7.50%	367,111
Jun 23, 2026	2.00	2.10	2.00	2.00	2.00	-1.48%	2,497,465
Jun 22, 2026	2.00	2.10	1.90	2.03	2.03	1.50%	744,060
Jun 19, 2026	2.00	2.20	1.90	2.00	2.00	-	2,138,793
Jun 18, 2026	1.85	2.10	1.79	2.00	2.00	8.11%	1,387,293
Jun 17, 2026	1.85	1.90	1.77	1.85	1.85	1.65%	1,644,862
Jun 16, 2026	1.85	1.90	1.76	1.82	1.82	-4.21%	906,052
Jun 15, 2026	1.94	2.00	1.90	1.90	1.90	9.20%	1,607,158
Jun 12, 2026	1.70	2.10	1.60	1.74	1.74	2.35%	2,277,509
Jun 11, 2026	1.70	1.70	1.70	1.70	1.70	0.89%	849,668
Jun 10, 2026	1.75	1.80	1.69	1.69	1.69	-3.71%	613,638
Jun 9, 2026	1.70	1.80	1.60	1.75	1.75	2.94%	667,031
Jun 8, 2026	1.73	1.80	1.60	1.70	1.70	-	1,953,363
Jun 5, 2026	1.75	1.80	1.60	1.70	1.70	-5.56%	293,239
Jun 4, 2026	1.80	1.90	1.70	1.80	1.80	-	303,881
Jun 3, 2026	1.80	1.90	1.70	1.80	1.80	-	1,010,943
Jun 2, 2026	1.70	1.90	1.70	1.80	1.80	5.88%	835,176
Jun 1, 2026	1.85	1.93	1.60	1.70	1.70	-9.57%	4,061,716
May 29, 2026	2.20	2.20	1.70	1.88	1.88	-14.55%	6,706,413
May 28, 2026	2.30	2.50	2.12	2.20	2.20	-	3,707,121
May 27, 2026	2.75	3.00	2.00	2.20	2.20	-20.00%	9,838,089
May 26, 2026	5.00	5.00	2.13	2.75	2.75	-41.49%	16,671,880
May 22, 2026	4.55	4.70	4.30	4.70	4.70	-2.89%	171,041
May 21, 2026	4.55	4.84	4.30	4.84	4.84	6.37%	94,831
May 20, 2026	4.55	4.80	4.30	4.55	4.55	-	13,289
May 19, 2026	4.55	4.60	4.30	4.55	4.55	-	105,787
May 18, 2026	4.55	4.80	4.30	4.55	4.55	-1.09%	108,888
May 15, 2026	4.55	4.80	4.30	4.60	4.60	1.10%	985,841
May 14, 2026	4.55	4.80	4.30	4.55	4.55	-	62,442
May 13, 2026	4.55	4.80	4.30	4.55	4.55	-	183,352
May 12, 2026	4.55	4.55	4.30	4.55	4.55	-	19,007
May 11, 2026	4.55	4.80	4.30	4.55	4.55	-	134,808
May 8, 2026	4.55	4.80	4.30	4.55	4.55	-	377,332
May 7, 2026	4.45	4.70	4.20	4.55	4.55	2.25%	157,527
May 6, 2026	4.25	4.70	4.20	4.45	4.45	4.71%	535,656
May 5, 2026	4.25	4.50	4.00	4.25	4.25	-	515,954
May 1, 2026	4.25	4.50	4.00	4.25	4.25	-	231,401
Apr 30, 2026	4.25	4.50	4.00	4.25	4.25	-	126,828
Apr 29, 2026	4.25	4.50	4.00	4.25	4.25	-	245,164
Apr 28, 2026	4.25	4.43	3.96	4.25	4.25	-	96,799
Apr 27, 2026	4.45	4.51	4.00	4.25	4.25	-4.49%	49,310
Apr 24, 2026	4.45	4.53	4.16	4.45	4.45	-	114,758