Sono Group N.V. (SEVCF)
OTCMKTS · Delayed Price · Currency is USD
6.00
+0.25 (4.35%)
Aug 1, 2025, 3:46 PM EDT
Sono Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 5.65 | 6.30 | 5.65 | 6.00 | - | 4.35% | 7,943 |
Jul 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 794 |
Jul 30, 2025 | 5.61 | 5.75 | 5.61 | 5.75 | 5.75 | -1.54% | 526 |
Jul 29, 2025 | 5.84 | 5.97 | 5.84 | 5.84 | 5.84 | -2.50% | 1,102 |
Jul 28, 2025 | 6.00 | 6.00 | 5.86 | 5.99 | 5.99 | -7.85% | 1,897 |
Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 741 |
Jul 24, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | -1.54% | 885 |
Jul 23, 2025 | 6.25 | 6.50 | 6.00 | 6.50 | 6.50 | 3.50% | 1,825 |
Jul 22, 2025 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | 0.48% | 582 |
Jul 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.99% | 666 |
Jul 18, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 201 |
Jul 17, 2025 | 6.84 | 7.00 | 6.01 | 6.01 | 6.01 | 0.17% | 638 |
Jul 16, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 8.70% | 995 |
Jul 15, 2025 | 8.00 | 8.00 | 5.52 | 5.52 | 5.52 | -27.37% | 2,259 |
Jul 14, 2025 | 7.70 | 7.73 | 7.60 | 7.60 | 7.60 | -7.54% | 5,643 |
Jul 11, 2025 | 7.97 | 8.22 | 7.60 | 8.22 | 8.22 | 8.16% | 901 |
Jul 10, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 639 |
Jul 9, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 7.14% | 1,165 |
Jul 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 633 |
Jul 7, 2025 | 6.25 | 9.00 | 6.25 | 7.50 | 7.50 | 16.73% | 1,470 |
Jul 3, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -14.33% | 312 |
Jul 2, 2025 | 7.35 | 7.50 | 6.25 | 7.50 | 7.50 | 2.04% | 1,669 |
Jul 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | 342 |
Jun 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 476 |
Jun 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 424 |
Jun 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 450 |
Jun 25, 2025 | 9.00 | 9.00 | 6.25 | 7.50 | 7.50 | -23.86% | 1,098 |
Jun 24, 2025 | 9.85 | 10.00 | 9.85 | 9.85 | 9.85 | 1.03% | 1,658 |
Jun 23, 2025 | 9.61 | 9.75 | 9.35 | 9.75 | 9.75 | 5.41% | 868 |
Jun 20, 2025 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | - | 682 |
Jun 18, 2025 | 8.39 | 9.25 | 8.39 | 9.25 | 9.25 | 14.91% | 2,159 |
Jun 17, 2025 | 6.75 | 8.05 | 6.30 | 8.05 | 8.05 | 23.85% | 5,992 |
Jun 16, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 4.00% | 1,567 |
Jun 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.41% | 417 |
Jun 12, 2025 | 8.00 | 8.00 | 6.75 | 6.75 | 6.75 | -15.63% | 877 |
Jun 11, 2025 | 6.75 | 8.00 | 6.75 | 8.00 | 8.00 | 16.79% | 1,268 |
Jun 10, 2025 | 9.25 | 9.25 | 4.00 | 6.85 | 6.85 | -35.98% | 13,923 |
Jun 9, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 1.61% | 890 |
Jun 6, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | 569 |
Jun 5, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 8.53% | 662 |
Jun 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 273 |
Jun 3, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 468 |
Jun 2, 2025 | 10.25 | 10.25 | 9.68 | 9.68 | 9.68 | -3.64% | 1,581 |
May 30, 2025 | 10.72 | 10.72 | 10.04 | 10.04 | 10.04 | -8.31% | 516 |
May 29, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 322 |
May 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 232 |
May 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 176 |
May 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 186 |
May 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6.80% | 327 |
May 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.36% | 1,514 |