Sona Nanotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	22,500
Feb 5, 2026	0.40	0.40	0.35	0.40	0.40	2.56%	56,629
Feb 4, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	80,368
Feb 3, 2026	0.41	0.41	0.39	0.40	0.40	1.27%	43,817
Feb 2, 2026	0.38	0.40	0.38	0.40	0.40	-1.25%	28,712
Jan 30, 2026	0.43	0.43	0.39	0.40	0.40	-1.23%	98,786
Jan 29, 2026	0.41	0.45	0.40	0.41	0.41	-1.22%	114,700
Jan 28, 2026	0.42	0.43	0.39	0.41	0.41	-5.75%	191,681
Jan 27, 2026	0.43	0.44	0.43	0.44	0.44	-2.25%	22,514
Jan 26, 2026	0.46	0.48	0.44	0.45	0.45	-2.20%	130,254
Jan 23, 2026	0.52	0.52	0.45	0.46	0.46	-14.15%	84,487
Jan 22, 2026	0.54	0.54	0.52	0.53	0.53	-3.64%	30,087
Jan 21, 2026	0.50	0.55	0.50	0.55	0.55	10.00%	83,850
Jan 20, 2026	0.51	0.51	0.50	0.50	0.50	3.09%	35,085
Jan 19, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	4,409
Jan 16, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	51,772
Jan 15, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	1,700
Jan 14, 2026	0.54	0.54	0.49	0.49	0.49	-9.26%	35,788
Jan 13, 2026	0.55	0.55	0.52	0.54	0.54	-3.57%	25,819
Jan 12, 2026	0.55	0.56	0.50	0.56	0.56	1.82%	41,805
Jan 9, 2026	0.55	0.60	0.53	0.55	0.55	3.77%	86,578
Jan 8, 2026	0.48	0.55	0.48	0.53	0.53	17.78%	77,355
Jan 7, 2026	0.43	0.48	0.43	0.45	0.45	3.45%	25,100
Jan 6, 2026	0.43	0.44	0.41	0.44	0.44	-1.14%	61,797
Jan 5, 2026	0.46	0.46	0.42	0.44	0.44	-4.35%	54,059
Jan 2, 2026	0.47	0.47	0.42	0.46	0.46	2.22%	38,783
Dec 31, 2025	0.45	0.45	0.45	0.45	0.45	4.65%	1,256
Dec 30, 2025	0.44	0.46	0.43	0.43	0.43	2.38%	49,200
Dec 29, 2025	0.45	0.46	0.42	0.42	0.42	-8.70%	37,352
Dec 24, 2025	0.44	0.49	0.44	0.46	0.46	-4.17%	17,600
Dec 23, 2025	0.47	0.49	0.46	0.48	0.48	-1.03%	33,381
Dec 22, 2025	0.46	0.50	0.46	0.49	0.49	-1.02%	31,900
Dec 19, 2025	0.49	0.50	0.48	0.49	0.49	4.26%	34,900
Dec 18, 2025	0.47	0.47	0.47	0.47	0.47	-	750
Dec 17, 2025	0.47	0.47	0.42	0.47	0.47	2.17%	38,040
Dec 16, 2025	0.47	0.47	0.46	0.46	0.46	-4.17%	24,500
Dec 15, 2025	0.50	0.50	0.47	0.48	0.48	-3.03%	33,054
Dec 12, 2025	0.49	0.50	0.48	0.50	0.50	1.02%	22,535
Dec 11, 2025	0.48	0.49	0.48	0.49	0.49	3.16%	4,620
Dec 10, 2025	0.49	0.50	0.48	0.48	0.48	-4.04%	35,160
Dec 9, 2025	0.50	0.50	0.50	0.50	0.50	-	1,660
Dec 8, 2025	0.50	0.50	0.46	0.50	0.50	-1.00%	31,648
Dec 5, 2025	0.52	0.53	0.50	0.50	0.50	-	11,077
Dec 4, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	7,020
Dec 3, 2025	0.50	0.51	0.50	0.51	0.51	4.08%	36,082
Dec 2, 2025	0.51	0.51	0.49	0.49	0.49	-3.92%	6,284
Dec 1, 2025	0.51	0.51	0.50	0.51	0.51	-	16,269
Nov 28, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	28,283
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	16,587
Nov 26, 2025	0.48	0.51	0.48	0.50	0.50	-	15,500