Sona Nanotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.65	0.65	0.63	0.63	0.63	-10.00%	33,810
Oct 29, 2025	0.64	0.70	0.64	0.70	0.70	6.06%	203,721
Oct 28, 2025	0.66	0.66	0.66	0.66	0.66	-4.35%	98,435
Oct 27, 2025	0.67	0.69	0.67	0.69	0.69	-	25,703
Oct 24, 2025	0.69	0.69	0.69	0.69	0.69	-	41,638
Oct 23, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	61,795
Oct 22, 2025	0.68	0.68	0.66	0.68	0.68	3.03%	121,474
Oct 21, 2025	0.74	0.74	0.66	0.66	0.66	-13.16%	526,459
Oct 20, 2025	0.81	0.84	0.76	0.76	0.76	20.63%	845,714
Oct 17, 2025	0.60	0.63	0.60	0.63	0.63	5.00%	190,715
Oct 16, 2025	0.60	0.62	0.60	0.60	0.60	-1.64%	65,000
Oct 15, 2025	0.60	0.61	0.60	0.61	0.61	-1.61%	115,896
Oct 14, 2025	0.62	0.62	0.62	0.62	0.62	-6.06%	56,080
Oct 10, 2025	0.64	0.66	0.63	0.66	0.66	4.76%	79,455
Oct 9, 2025	0.67	0.67	0.63	0.63	0.63	-4.55%	51,105
Oct 8, 2025	0.62	0.67	0.62	0.66	0.66	6.45%	69,051
Oct 7, 2025	0.62	0.63	0.62	0.62	0.62	-3.13%	10,512
Oct 6, 2025	0.62	0.65	0.62	0.64	0.64	4.92%	226,090
Oct 3, 2025	0.60	0.62	0.60	0.61	0.61	5.17%	78,115
Oct 2, 2025	0.58	0.58	0.58	0.58	0.58	-4.92%	38,235
Oct 1, 2025	0.60	0.61	0.60	0.61	0.61	7.02%	4,850
Sep 30, 2025	0.58	0.59	0.57	0.57	0.57	-	8,000
Sep 29, 2025	0.61	0.61	0.57	0.57	0.57	-5.00%	32,184
Sep 26, 2025	0.59	0.61	0.59	0.60	0.60	-	11,210
Sep 25, 2025	0.60	0.61	0.60	0.60	0.60	-	10,124
Sep 24, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	94,485
Sep 23, 2025	0.60	0.61	0.60	0.61	0.61	-	68,638
Sep 22, 2025	0.60	0.62	0.60	0.61	0.61	-	111,013
Sep 19, 2025	0.61	0.61	0.61	0.61	0.61	-	49,350
Sep 18, 2025	0.58	0.61	0.58	0.61	0.61	3.39%	71,475
Sep 17, 2025	0.62	0.62	0.58	0.59	0.59	-4.84%	89,003
Sep 16, 2025	0.62	0.62	0.62	0.62	0.62	-	47,450
Sep 15, 2025	0.64	0.64	0.62	0.62	0.62	-1.59%	22,310
Sep 12, 2025	0.63	0.63	0.63	0.63	0.63	6.78%	54,655
Sep 11, 2025	0.59	0.61	0.59	0.59	0.59	-	28,355
Sep 10, 2025	0.61	0.61	0.59	0.59	0.59	-	3,518
Sep 9, 2025	0.61	0.62	0.59	0.59	0.59	-3.28%	157,830
Sep 8, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	18,530
Sep 5, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	59,529
Sep 4, 2025	0.63	0.63	0.59	0.59	0.59	-4.84%	24,585
Sep 3, 2025	0.63	0.63	0.60	0.62	0.62	3.33%	27,035
Sep 2, 2025	0.65	0.65	0.60	0.60	0.60	-6.25%	50,651
Aug 29, 2025	0.60	0.65	0.58	0.64	0.64	3.23%	37,900
Aug 28, 2025	0.62	0.63	0.59	0.62	0.62	-1.59%	11,047
Aug 27, 2025	0.59	0.64	0.59	0.63	0.63	5.00%	163,516
Aug 26, 2025	0.59	0.60	0.56	0.60	0.60	1.69%	34,704
Aug 25, 2025	0.59	0.59	0.58	0.59	0.59	1.72%	26,980
Aug 22, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	31,506
Aug 21, 2025	0.58	0.58	0.56	0.56	0.56	-6.67%	47,200
Aug 20, 2025	0.55	0.60	0.52	0.60	0.60	20.00%	234,834