Sona Nanotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.32	0.35	0.32	0.33	0.33	1.56%	10,646
Mar 19, 2026	0.35	0.35	0.30	0.32	0.32	-15.79%	211,935
Mar 18, 2026	0.42	0.44	0.37	0.38	0.38	-13.64%	61,190
Mar 17, 2026	0.37	0.44	0.35	0.44	0.44	25.71%	299,774
Mar 16, 2026	0.36	0.36	0.34	0.35	0.35	6.06%	8,584
Mar 13, 2026	0.35	0.37	0.32	0.33	0.33	-4.35%	184,332
Mar 12, 2026	0.38	0.38	0.35	0.35	0.35	-9.21%	83,966
Mar 11, 2026	0.39	0.39	0.38	0.38	0.38	2.70%	36,566
Mar 10, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	27,376
Mar 9, 2026	0.38	0.38	0.36	0.36	0.36	-10.00%	23,304
Mar 6, 2026	0.36	0.40	0.36	0.40	0.40	11.11%	43,232
Mar 5, 2026	0.40	0.40	0.36	0.36	0.36	-4.00%	28,777
Mar 4, 2026	0.38	0.38	0.37	0.38	0.38	4.17%	13,185
Mar 2, 2026	0.40	0.40	0.36	0.36	0.36	-8.86%	26,800
Feb 27, 2026	0.40	0.40	0.38	0.40	0.40	3.95%	64,745
Feb 26, 2026	0.41	0.41	0.38	0.38	0.38	-5.00%	38,859
Feb 25, 2026	0.45	0.45	0.40	0.40	0.40	-3.61%	100,667
Feb 24, 2026	0.41	0.45	0.40	0.42	0.42	-4.60%	49,500
Feb 23, 2026	0.47	0.47	0.38	0.44	0.44	8.75%	76,476
Feb 20, 2026	0.39	0.42	0.39	0.40	0.40	-	7,633
Feb 19, 2026	0.40	0.40	0.40	0.40	0.40	-	25,500
Feb 18, 2026	0.40	0.40	0.39	0.40	0.40	-	13,840
Feb 17, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	3,567
Feb 13, 2026	0.39	0.41	0.39	0.39	0.39	-4.94%	39,970
Feb 12, 2026	0.40	0.41	0.39	0.41	0.41	3.85%	102,000
Feb 11, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	26,031
Feb 10, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	62,370
Feb 9, 2026	0.41	0.41	0.40	0.40	0.40	2.56%	74,360
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