Sona Nanotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.61	0.62	0.60	0.62	0.62	1.64%	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	-1.67%	89,003
Sep 16, 2025	0.62	0.63	0.60	0.60	0.60	-3.23%	47,450
Sep 15, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	22,310
Sep 12, 2025	0.61	0.64	0.60	0.64	0.64	8.47%	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
Aug 19, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	46,250
Aug 18, 2025	0.54	0.54	0.52	0.52	0.52	-5.45%	68,020
Aug 15, 2025	0.53	0.55	0.52	0.55	0.55	3.77%	35,230
Aug 14, 2025	0.46	0.53	0.46	0.53	0.53	15.22%	86,270
Aug 13, 2025	0.45	0.47	0.45	0.46	0.46	-7.07%	34,875
Aug 12, 2025	0.50	0.50	0.42	0.50	0.50	-1.00%	140,420
Aug 11, 2025	0.53	0.53	0.49	0.50	0.50	-3.85%	87,342
Aug 8, 2025	0.50	0.52	0.46	0.52	0.52	4.00%	15,951
Aug 7, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	100,803
Aug 6, 2025	0.55	0.55	0.51	0.51	0.51	-8.93%	79,275
Aug 5, 2025	0.57	0.57	0.56	0.56	0.56	-9.68%	120,207
Aug 1, 2025	0.61	0.63	0.61	0.62	0.62	3.33%	3,650
Jul 31, 2025	0.62	0.62	0.60	0.60	0.60	-6.25%	148,864
Jul 30, 2025	0.66	0.66	0.64	0.64	0.64	-4.48%	55,707
Jul 29, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	77,932
Jul 28, 2025	0.64	0.66	0.64	0.66	0.66	-	32,930
Jul 25, 2025	0.65	0.66	0.65	0.66	0.66	-	21,628
Jul 24, 2025	0.69	0.69	0.66	0.66	0.66	-4.35%	79,601
Jul 23, 2025	0.69	0.69	0.69	0.69	0.69	7.81%	56,715
Jul 22, 2025	0.62	0.64	0.61	0.64	0.64	-5.88%	102,168
Jul 21, 2025	0.72	0.72	0.68	0.68	0.68	1.49%	4,060
Jul 18, 2025	0.67	0.67	0.64	0.67	0.67	3.08%	45,346
Jul 17, 2025	0.68	0.70	0.65	0.65	0.65	8.33%	156,251
Jul 16, 2025	0.87	0.87	0.60	0.60	0.60	-18.92%	919,700
Jul 15, 2025	0.63	0.74	0.63	0.74	0.74	23.33%	502,416
Jul 14, 2025	0.60	0.60	0.60	0.60	0.60	9.09%	145,819
Jul 11, 2025	0.53	0.55	0.53	0.55	0.55	-1.79%	49,189
Jul 10, 2025	0.56	0.56	0.56	0.56	0.56	-	48,515