Sono Group N.V. (SEVCF)
OTCMKTS
· Delayed Price · Currency is USD
15.25
+7.70 (101.99%)
Jan 16, 2025, 7:00 PM EST
Sono Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.00 | 6.01 | 5.88 | 5.88 | 5.88 | -16.00% | 663 |
| Mar 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 176 |
| Mar 28, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -3.45% | 728 |
| Mar 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 121 |
| Mar 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -24.08% | 334 |
| Mar 25, 2025 | 9.55 | 9.55 | 7.00 | 9.55 | 9.55 | -4.50% | 661 |
| Mar 24, 2025 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | 3.09% | 14,169 |
| Mar 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 227 |
| Mar 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 153 |
| Mar 19, 2025 | 6.00 | 9.70 | 6.00 | 9.70 | 9.70 | 61.67% | 19,039 |
| Mar 18, 2025 | 3.70 | 6.00 | 3.70 | 6.00 | 6.00 | 50.00% | 2,673 |
| Mar 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 122 |
| Mar 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 657 |
| Mar 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 105 |
| Mar 12, 2025 | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | -4.71% | 778 |
| Mar 11, 2025 | 3.75 | 4.25 | 3.75 | 4.25 | 4.25 | -4.49% | 1,653 |
| Mar 10, 2025 | 3.50 | 4.96 | 3.50 | 4.45 | 4.45 | 27.14% | 2,938 |
| Mar 7, 2025 | 3.55 | 3.55 | 1.61 | 3.50 | 3.50 | -26.32% | 8,923 |
| Mar 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.81% | 648 |
| Mar 5, 2025 | 6.00 | 6.00 | 3.50 | 4.99 | 4.99 | -26.62% | 1,879 |
| Mar 4, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -1.73% | 1,159 |
| Mar 3, 2025 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | -2.81% | 725 |
| Feb 28, 2025 | 7.05 | 7.12 | 6.85 | 7.12 | 7.12 | 0.99% | 1,737 |
| Feb 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 91 |
| Feb 26, 2025 | 7.05 | 7.91 | 7.00 | 7.05 | 7.05 | -11.88% | 2,211 |
| Feb 25, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 13.48% | 1,137 |
| Feb 24, 2025 | 7.08 | 7.08 | 7.05 | 7.05 | 7.05 | -0.70% | 501 |
| Feb 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 455 |
| Feb 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 368 |
| Feb 19, 2025 | 7.05 | 8.50 | 7.05 | 7.05 | 7.05 | - | 882 |
| Feb 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 674 |
| Feb 14, 2025 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | - | 937 |
| Feb 13, 2025 | 8.65 | 8.65 | 7.05 | 7.05 | 7.05 | -6.62% | 1,911 |
| Feb 12, 2025 | 9.00 | 9.00 | 7.05 | 7.55 | 7.55 | -16.11% | 1,502 |
| Feb 11, 2025 | 10.25 | 10.25 | 9.00 | 9.00 | 9.00 | -25.00% | 1,241 |
| Feb 10, 2025 | 12.39 | 12.39 | 11.00 | 12.00 | 12.00 | 9.09% | 1,215 |
| Feb 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -12.00% | 903 |
| Feb 6, 2025 | 14.00 | 15.00 | 12.01 | 12.50 | 12.50 | -16.67% | 4,378 |
| Feb 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 918 |
| Feb 4, 2025 | 15.01 | 15.01 | 15.00 | 15.00 | 15.00 | -0.83% | 817 |
| Feb 3, 2025 | 15.25 | 15.25 | 14.50 | 15.13 | 15.13 | -0.82% | 2,802 |
| Jan 31, 2025 | 14.75 | 15.25 | 14.50 | 15.25 | 15.25 | - | 2,130 |
| Jan 30, 2025 | 13.76 | 15.27 | 13.76 | 15.25 | 15.25 | 5.17% | 18,070 |
| Jan 29, 2025 | 13.00 | 14.50 | 13.00 | 14.50 | 14.50 | 11.54% | 9,029 |
| Jan 28, 2025 | 11.95 | 13.00 | 10.50 | 13.00 | 13.00 | 9.24% | 7,222 |
| Jan 27, 2025 | 10.12 | 11.90 | 10.12 | 11.90 | 11.90 | -8.46% | 1,371 |
| Jan 24, 2025 | 13.00 | 13.90 | 11.04 | 13.00 | 13.00 | - | 5,476 |
| Jan 23, 2025 | 13.00 | 14.60 | 13.00 | 13.00 | 13.00 | -10.34% | 5,071 |
| Jan 22, 2025 | 14.50 | 14.75 | 14.50 | 14.50 | 14.50 | 6.62% | 4,877 |
| Jan 21, 2025 | 13.00 | 15.70 | 13.00 | 13.60 | 13.60 | -10.82% | 3,795 |