Sona Nanotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.60	0.65	0.58	0.64	-	3.23%	37,900
Aug 28, 2025	0.62	0.63	0.59	0.62	-	-1.59%	11,047
Aug 27, 2025	0.59	0.64	0.59	0.63	-	5.00%	163,516
Aug 26, 2025	0.59	0.60	0.56	0.60	-	1.69%	34,704
Aug 25, 2025	0.59	0.59	0.58	0.59	-	1.72%	26,980
Aug 22, 2025	0.58	0.58	0.58	0.58	-	3.57%	31,506
Aug 21, 2025	0.58	0.58	0.56	0.56	-	-6.67%	47,200
Aug 20, 2025	0.52	0.61	0.52	0.60	-	15.38%	234,834
Aug 19, 2025	0.54	0.55	0.49	0.52	-	-	46,250
Aug 18, 2025	0.56	0.56	0.51	0.52	-	-5.45%	68,020
Aug 15, 2025	0.53	0.55	0.52	0.55	-	3.77%	35,230
Aug 14, 2025	0.46	0.53	0.46	0.53	-	15.22%	86,270
Aug 13, 2025	0.45	0.47	0.45	0.46	-	-7.07%	34,875
Aug 12, 2025	0.50	0.50	0.42	0.50	-	-1.00%	140,420
Aug 11, 2025	0.53	0.53	0.49	0.50	-	-3.85%	87,342
Aug 8, 2025	0.50	0.52	0.46	0.52	-	4.00%	15,951
Aug 7, 2025	0.55	0.55	0.49	0.50	-	-3.85%	95,803
Aug 6, 2025	0.58	0.58	0.51	0.52	-	-	79,275
Aug 5, 2025	0.55	0.57	0.51	0.52	-	-16.13%	120,207
Aug 1, 2025	0.61	0.63	0.61	0.62	-	5.08%	3,650
Jul 31, 2025	0.64	0.64	0.59	0.59	-	-7.81%	148,864
Jul 30, 2025	0.66	0.66	0.64	0.64	-	-4.48%	55,707
Jul 29, 2025	0.70	0.70	0.65	0.67	-	-	77,932
Jul 28, 2025	0.67	0.67	0.64	0.67	-	1.52%	32,930
Jul 25, 2025	0.65	0.66	0.64	0.66	-	-	21,628
Jul 24, 2025	0.71	0.71	0.65	0.66	-	-5.71%	79,601
Jul 23, 2025	0.67	0.70	0.66	0.70	-	6.06%	56,715
Jul 22, 2025	0.70	0.70	0.61	0.66	-	-2.94%	102,168
Jul 21, 2025	0.72	0.72	0.68	0.68	-	1.49%	4,060
Jul 18, 2025	0.67	0.67	0.64	0.67	-	3.08%	45,346
Jul 17, 2025	0.67	0.71	0.65	0.65	-	8.33%	156,251
Jul 16, 2025	0.82	0.91	0.59	0.60	-	-24.05%	919,700
Jul 15, 2025	0.61	0.79	0.60	0.79	-	31.67%	502,416
Jul 14, 2025	0.56	0.61	0.56	0.60	-	9.09%	145,819
Jul 11, 2025	0.54	0.56	0.52	0.55	-	-	49,189
Jul 10, 2025	0.56	0.56	0.54	0.55	-	-1.79%	48,515
Jul 9, 2025	0.54	0.56	0.52	0.56	-	3.70%	94,963
Jul 8, 2025	0.51	0.54	0.50	0.54	-	12.50%	70,872
Jul 7, 2025	0.53	0.53	0.48	0.48	-	-9.43%	63,627
Jul 4, 2025	0.52	0.53	0.49	0.53	-	3.92%	28,708
Jul 3, 2025	0.52	0.52	0.51	0.51	-	-1.92%	11,450
Jul 2, 2025	0.52	0.52	0.52	0.52	-	-	33,767
Jun 30, 2025	0.50	0.52	0.49	0.52	-	4.00%	203,316
Jun 27, 2025	0.46	0.50	0.46	0.50	-	8.70%	75,411
Jun 26, 2025	0.43	0.46	0.43	0.46	-	-	15,600
Jun 25, 2025	0.46	0.46	0.46	0.46	-	2.22%	1,636
Jun 24, 2025	0.40	0.46	0.40	0.45	-	2.27%	29,140
Jun 23, 2025	0.43	0.45	0.43	0.44	-	2.33%	62,755
Jun 20, 2025	0.42	0.43	0.42	0.43	-	8.86%	16,400
Jun 19, 2025	0.42	0.43	0.40	0.40	-	-4.82%	7,500