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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 13.51 | 17.00 | 13.50 | 15.25 | 15.25 | -1.61% | 2,588 |
| Jan 16, 2025 | 13.50 | 18.00 | 13.50 | 15.50 | 15.50 | -11.31% | 2,943 |
| Jan 15, 2025 | 12.50 | 17.48 | 12.50 | 17.48 | 17.48 | 20.52% | 5,995 |
| Jan 14, 2025 | 14.00 | 14.98 | 14.00 | 14.50 | 14.50 | -3.27% | 2,832 |
| Jan 13, 2025 | 11.00 | 15.00 | 11.00 | 14.99 | 14.99 | 59.47% | 19,556 |
| Jan 10, 2025 | 9.38 | 12.25 | 9.38 | 9.40 | 9.40 | -6.00% | 15,624 |
| Jan 8, 2025 | 9.75 | 10.85 | 7.35 | 10.00 | 10.00 | 2.30% | 17,712 |
| Jan 7, 2025 | 7.99 | 10.00 | 7.35 | 9.78 | 9.78 | 22.19% | 22,437 |
| Jan 6, 2025 | 5.00 | 11.00 | 5.00 | 8.00 | 8.00 | 12.22% | 19,772 |
| Jan 3, 2025 | 3.83 | 9.00 | 3.83 | 7.13 | 7.13 | 63.89% | 12,111 |
| Jan 2, 2025 | 3.75 | 4.88 | 3.75 | 4.35 | 4.35 | 16.00% | 523 |
| Dec 31, 2024 | 4.13 | 5.25 | 3.75 | 3.75 | 3.75 | -9.09% | 2,368 |
| Dec 30, 2024 | 4.13 | 5.25 | 3.75 | 4.13 | 4.13 | - | 1,489 |
| Dec 27, 2024 | 4.50 | 5.25 | 4.13 | 4.13 | 4.13 | -8.33% | 1,030 |
| Dec 26, 2024 | 4.50 | 4.88 | 4.35 | 4.50 | 4.50 | - | 1,244 |
| Dec 24, 2024 | 5.10 | 5.10 | 4.13 | 4.50 | 4.50 | 7.14% | 522 |
| Dec 23, 2024 | 4.59 | 4.80 | 4.13 | 4.20 | 4.20 | -6.67% | 991 |
| Dec 20, 2024 | 4.50 | 5.10 | 3.86 | 4.50 | 4.50 | -11.90% | 2,374 |
| Dec 19, 2024 | 4.50 | 5.63 | 4.50 | 5.11 | 5.11 | 0.16% | 1,131 |
| Dec 18, 2024 | 5.10 | 5.93 | 5.10 | 5.10 | 5.10 | - | 984 |
| Dec 17, 2024 | 5.48 | 5.93 | 5.10 | 5.10 | 5.10 | -10.53% | 1,089 |
| Dec 16, 2024 | 5.25 | 5.93 | 5.25 | 5.70 | 5.70 | 8.57% | 1,012 |
| Dec 13, 2024 | 5.10 | 5.84 | 5.10 | 5.25 | 5.25 | -11.39% | 710 |
| Dec 12, 2024 | 4.88 | 5.93 | 4.88 | 5.93 | 5.93 | - | 971 |
| Dec 11, 2024 | 5.10 | 5.93 | 4.88 | 5.93 | 5.93 | 16.18% | 924 |
| Dec 10, 2024 | 4.88 | 5.63 | 4.88 | 5.10 | 5.10 | 4.62% | 807 |
| Dec 9, 2024 | 4.99 | 6.00 | 4.88 | 4.88 | 4.88 | -11.20% | 841 |
| Dec 6, 2024 | 5.99 | 6.00 | 4.50 | 5.49 | 5.49 | -1.01% | 1,023 |
| Dec 5, 2024 | 5.03 | 6.00 | 5.03 | 5.55 | 5.55 | 8.75% | 1,706 |
| Dec 4, 2024 | 4.88 | 5.54 | 4.88 | 5.10 | 5.10 | 3.03% | 957 |
| Dec 3, 2024 | 5.44 | 6.75 | 4.69 | 4.95 | 4.95 | -5.71% | 1,220 |
| Dec 2, 2024 | 6.21 | 6.75 | 5.25 | 5.25 | 5.25 | -12.50% | 789 |
| Nov 29, 2024 | 5.25 | 6.00 | 5.25 | 6.00 | 6.00 | 8.11% | 362 |
| Nov 27, 2024 | 5.25 | 6.00 | 5.25 | 5.55 | 5.55 | 5.71% | 703 |
| Nov 26, 2024 | 5.25 | 5.93 | 4.50 | 5.25 | 5.25 | - | 559 |
| Nov 25, 2024 | 5.33 | 5.63 | 4.66 | 5.25 | 5.25 | -1.41% | 1,523 |
| Nov 22, 2024 | 5.25 | 6.30 | 5.25 | 5.33 | 5.33 | 1.43% | 1,723 |
| Nov 21, 2024 | 5.25 | 6.23 | 4.66 | 5.25 | 5.25 | -0.28% | 768 |
| Nov 20, 2024 | 5.63 | 6.38 | 5.26 | 5.27 | 5.27 | -6.40% | 764 |
| Nov 19, 2024 | 5.63 | 6.38 | 5.63 | 5.63 | 5.63 | -6.08% | 427 |
| Nov 18, 2024 | 6.75 | 6.75 | 5.25 | 5.99 | 5.99 | -6.05% | 785 |
| Nov 15, 2024 | 6.00 | 7.20 | 5.63 | 6.38 | 6.38 | -14.14% | 3,917 |
| Nov 14, 2024 | 4.95 | 7.43 | 4.88 | 7.43 | 7.43 | 50.00% | 4,418 |
| Nov 13, 2024 | 4.95 | 6.19 | 4.95 | 4.95 | 4.95 | 9.63% | 1,687 |
| Nov 12, 2024 | 5.63 | 7.43 | 4.50 | 4.52 | 4.52 | -22.93% | 1,534 |
| Nov 11, 2024 | 4.50 | 7.50 | 4.50 | 5.86 | 5.86 | 10.01% | 1,357 |
| Nov 8, 2024 | 5.65 | 5.93 | 4.50 | 5.33 | 5.33 | 18.33% | 640 |
| Nov 7, 2024 | 6.68 | 6.68 | 4.50 | 4.50 | 4.50 | -14.29% | 972 |
| Nov 6, 2024 | 5.85 | 6.68 | 5.25 | 5.25 | 5.25 | -10.26% | 508 |
| Nov 5, 2024 | 5.25 | 6.75 | 4.50 | 5.85 | 5.85 | 11.43% | 449 |
| Nov 4, 2024 | 6.41 | 6.84 | 5.25 | 5.25 | 5.25 | -17.65% | 654 |
| Nov 1, 2024 | 6.84 | 6.84 | 6.38 | 6.38 | 6.38 | -6.80% | 1,097 |
| Oct 31, 2024 | 7.50 | 8.18 | 6.38 | 6.84 | 6.84 | -3.74% | 1,817 |
| Oct 30, 2024 | 7.50 | 7.50 | 6.38 | 7.11 | 7.11 | 10.17% | 852 |
| Oct 29, 2024 | 6.38 | 8.18 | 6.23 | 6.45 | 6.45 | 1.18% | 942 |
| Oct 28, 2024 | 6.45 | 7.50 | 5.33 | 6.38 | 6.38 | -15.00% | 709 |
| Oct 25, 2024 | 6.38 | 8.63 | 6.38 | 7.50 | 7.50 | 17.65% | 653 |
| Oct 24, 2024 | 7.61 | 10.87 | 5.33 | 6.38 | 6.38 | -24.95% | 4,913 |
| Oct 23, 2024 | 9.83 | 11.48 | 7.61 | 8.49 | 8.49 | -15.83% | 6,681 |
| Oct 22, 2024 | 9.75 | 10.43 | 9.01 | 10.09 | 10.09 | 2.00% | 3,153 |
| Oct 21, 2024 | 8.24 | 10.13 | 8.20 | 9.89 | 9.89 | 19.92% | 3,712 |
| Oct 18, 2024 | 6.00 | 8.25 | 6.00 | 8.25 | 8.25 | 20.88% | 3,193 |
| Oct 17, 2024 | 7.50 | 7.50 | 6.00 | 6.83 | 6.83 | 7.06% | 2,540 |
| Oct 16, 2024 | 5.36 | 6.75 | 5.36 | 6.38 | 6.38 | 18.87% | 2,081 |
| Oct 15, 2024 | 4.13 | 6.38 | 4.13 | 5.36 | 5.36 | 30.01% | 4,375 |
| Oct 14, 2024 | 3.57 | 5.63 | 3.50 | 4.13 | 4.13 | 15.55% | 4,075 |
| Oct 11, 2024 | 3.50 | 4.15 | 3.50 | 3.57 | 3.57 | 1.91% | 268 |
| Oct 10, 2024 | 3.38 | 4.40 | 3.38 | 3.50 | 3.50 | 3.33% | 1,602 |
| Oct 9, 2024 | 3.75 | 3.75 | 3.38 | 3.39 | 3.39 | -4.53% | 518 |
| Oct 8, 2024 | 3.23 | 3.74 | 3.17 | 3.55 | 3.55 | 10.11% | 156 |
| Oct 7, 2024 | 3.17 | 3.48 | 3.17 | 3.23 | 3.23 | 1.64% | 726 |
| Oct 4, 2024 | 3.15 | 3.75 | 3.00 | 3.17 | 3.17 | 11.33% | 1,210 |
| Oct 3, 2024 | 3.00 | 3.75 | 2.81 | 2.85 | 2.85 | -1.32% | 2,094 |
| Oct 2, 2024 | 3.38 | 3.38 | 2.89 | 2.89 | 2.89 | -3.73% | 949 |
| Oct 1, 2024 | 2.63 | 3.75 | 2.63 | 3.00 | 3.00 | 14.29% | 714 |
| Sep 30, 2024 | 2.81 | 3.75 | 2.63 | 2.63 | 2.63 | -6.68% | 363 |
| Sep 27, 2024 | 2.63 | 4.34 | 2.25 | 2.81 | 2.81 | - | 1,856 |