Sona Nanotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.37	0.39	0.37	0.39	-	5.41%	56,000
Jun 5, 2025	0.37	0.37	0.37	0.37	-	-	-
Jun 4, 2025	0.37	0.37	0.36	0.37	-	5.71%	18,200
Jun 3, 2025	0.38	0.38	0.35	0.35	-	-4.11%	25,918
Jun 2, 2025	0.38	0.38	0.37	0.37	-	-2.67%	34,288
May 30, 2025	0.38	0.38	0.38	0.38	-	-	2,557
May 29, 2025	0.38	0.38	0.37	0.38	-	1.35%	6,200
May 28, 2025	0.37	0.37	0.37	0.37	-	2.78%	28,284
May 27, 2025	0.38	0.38	0.35	0.36	-	2.86%	24,275
May 26, 2025	0.37	0.37	0.35	0.35	-	-5.41%	35,907
May 23, 2025	0.38	0.38	0.37	0.37	-	-2.63%	12,274
May 22, 2025	0.36	0.40	0.36	0.38	-	11.76%	145,301
May 21, 2025	0.35	0.35	0.34	0.34	-	-2.86%	6,000
May 20, 2025	0.36	0.36	0.35	0.35	-	-	14,050
May 16, 2025	0.35	0.35	0.35	0.35	-	2.94%	52,500
May 15, 2025	0.34	0.34	0.34	0.34	-	-	108,165
May 14, 2025	0.34	0.34	0.34	0.34	-	-2.86%	4,002
May 13, 2025	0.32	0.35	0.32	0.35	-	7.69%	26,000
May 12, 2025	0.31	0.33	0.30	0.33	-	4.84%	49,534
May 9, 2025	0.30	0.31	0.30	0.31	-	3.33%	40,457
May 8, 2025	0.28	0.30	0.28	0.30	-	9.09%	32,400
May 7, 2025	0.30	0.30	0.28	0.28	-	-3.51%	50,268
May 6, 2025	0.30	0.30	0.29	0.29	-	-5.00%	34,683
May 5, 2025	0.30	0.30	0.30	0.30	-	1.69%	1,454
May 2, 2025	0.30	0.30	0.29	0.30	-	1.72%	5,720
May 1, 2025	0.31	0.31	0.28	0.29	-	-1.69%	32,544
Apr 30, 2025	0.30	0.30	0.30	0.30	-	-	1,500
Apr 29, 2025	0.30	0.30	0.30	0.30	-	-	3,530
Apr 28, 2025	0.30	0.30	0.29	0.30	-	1.72%	31,825
Apr 25, 2025	0.30	0.30	0.29	0.29	-	-3.33%	177,185
Apr 24, 2025	0.28	0.30	0.28	0.30	-	11.11%	80,407
Apr 23, 2025	0.27	0.27	0.26	0.27	-	-1.82%	29,770
Apr 22, 2025	0.28	0.28	0.28	0.28	-	3.77%	1,492
Apr 21, 2025	0.27	0.27	0.26	0.27	-	-1.85%	9,000
Apr 17, 2025	0.28	0.28	0.27	0.27	-	-	10,728
Apr 16, 2025	0.27	0.27	0.27	0.27	-	-	4,405
Apr 15, 2025	0.27	0.27	0.27	0.27	-	-1.82%	1,998
Apr 14, 2025	0.28	0.28	0.28	0.28	-	-3.51%	6,800
Apr 11, 2025	0.28	0.29	0.28	0.29	-	3.64%	9,357
Apr 10, 2025	0.28	0.28	0.27	0.28	-	5.77%	9,621
Apr 9, 2025	0.29	0.29	0.26	0.26	-	-	34,597
Apr 8, 2025	0.26	0.28	0.26	0.26	-	-11.86%	15,075
Apr 7, 2025	0.27	0.30	0.25	0.30	-	11.32%	18,047
Apr 4, 2025	0.28	0.31	0.26	0.27	-	-1.85%	83,111
Apr 3, 2025	0.28	0.31	0.27	0.27	-	-	47,520
Apr 2, 2025	0.29	0.29	0.27	0.27	-	-6.90%	7,249
Apr 1, 2025	0.29	0.29	0.29	0.29	-	-	689
Mar 31, 2025	0.29	0.29	0.29	0.29	-	1.75%	5,988
Mar 28, 2025	0.29	0.29	0.28	0.29	-	-	7,518
Mar 27, 2025	0.27	0.30	0.27	0.29	-	-	19,100