Sono Group N.V. (SSM)
NASDAQ: SSM · Real-Time Price · USD
6.89
+0.01 (0.09%)
At close: Nov 14, 2025, 4:00 PM EST
6.02
-0.87 (-12.58%)
After-hours: Nov 14, 2025, 7:31 PM EST
Sono Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.37 | 7.00 | 6.00 | 6.89 | 6.89 | 0.09% | 2,328 |
| Nov 13, 2025 | 6.88 | 7.00 | 6.50 | 6.88 | 6.88 | -0.58% | 4,567 |
| Nov 12, 2025 | 5.90 | 7.00 | 5.74 | 6.92 | 6.92 | 25.27% | 29,103 |
| Nov 11, 2025 | 5.50 | 5.73 | 5.49 | 5.52 | 5.52 | -2.75% | 6,426 |
| Nov 10, 2025 | 5.96 | 5.96 | 5.68 | 5.68 | 5.68 | 1.43% | 11,204 |
| Nov 7, 2025 | 6.12 | 6.14 | 5.34 | 5.60 | 5.60 | -10.21% | 9,763 |
| Nov 6, 2025 | 7.00 | 7.35 | 6.16 | 6.24 | 6.24 | -11.15% | 14,915 |
| Nov 5, 2025 | 7.00 | 7.03 | 7.00 | 7.02 | 7.02 | -0.14% | 2,000 |
| Nov 4, 2025 | 7.19 | 7.19 | 6.75 | 7.03 | 7.03 | -3.70% | 6,142 |
| Nov 3, 2025 | 8.00 | 8.37 | 7.30 | 7.30 | 7.30 | -10.43% | 8,591 |
| Oct 31, 2025 | 8.22 | 8.61 | 8.00 | 8.15 | 8.15 | -3.66% | 5,760 |
| Oct 30, 2025 | 9.10 | 9.10 | 8.20 | 8.46 | 8.46 | -7.03% | 20,744 |
| Oct 29, 2025 | 8.40 | 9.10 | 8.23 | 9.10 | 9.10 | 7.06% | 148,333 |
| Oct 28, 2025 | 8.41 | 8.68 | 8.41 | 8.50 | 8.50 | -2.07% | 3,183 |
| Oct 27, 2025 | 8.51 | 8.68 | 8.51 | 8.68 | 8.68 | - | 1,686 |
| Oct 24, 2025 | 8.84 | 9.07 | 8.67 | 8.68 | 8.68 | 4.45% | 3,388 |
| Oct 23, 2025 | 8.66 | 8.72 | 8.31 | 8.31 | 8.31 | 0.36% | 14,384 |
| Oct 22, 2025 | 8.25 | 8.54 | 8.25 | 8.28 | 8.28 | -5.48% | 4,125 |
| Oct 21, 2025 | 8.99 | 9.18 | 8.73 | 8.76 | 8.76 | -5.09% | 3,914 |
| Oct 20, 2025 | 8.97 | 9.38 | 8.73 | 9.23 | 9.23 | 2.67% | 5,290 |
| Oct 17, 2025 | 8.77 | 9.00 | 8.75 | 8.99 | 8.99 | -3.33% | 2,935 |
| Oct 16, 2025 | 8.89 | 9.50 | 8.89 | 9.30 | 9.30 | 2.88% | 3,306 |
| Oct 15, 2025 | 9.01 | 9.14 | 9.01 | 9.04 | 9.04 | -1.09% | 2,951 |
| Oct 14, 2025 | 8.83 | 9.50 | 8.83 | 9.14 | 9.14 | 4.94% | 11,170 |
| Oct 13, 2025 | 8.59 | 8.97 | 8.59 | 8.71 | 8.71 | 0.11% | 9,303 |
| Oct 10, 2025 | 8.66 | 9.20 | 8.65 | 8.70 | 8.70 | -0.68% | 30,325 |
| Oct 9, 2025 | 8.44 | 9.14 | 8.40 | 8.76 | 8.76 | -1.13% | 6,084 |
| Oct 8, 2025 | 8.50 | 9.07 | 8.41 | 8.86 | 8.86 | 0.34% | 9,560 |
| Oct 7, 2025 | 9.15 | 9.15 | 8.40 | 8.83 | 8.83 | 3.27% | 40,678 |
| Oct 6, 2025 | 8.90 | 8.90 | 8.32 | 8.55 | 8.55 | -0.58% | 10,482 |
| Oct 3, 2025 | 8.04 | 8.65 | 7.96 | 8.60 | 8.60 | -0.58% | 8,375 |
| Oct 2, 2025 | 8.18 | 8.72 | 7.81 | 8.65 | 8.65 | 5.62% | 27,256 |
| Oct 1, 2025 | 8.14 | 8.45 | 8.10 | 8.19 | 8.19 | 2.37% | 10,495 |
| Sep 30, 2025 | 8.34 | 8.50 | 7.86 | 8.00 | 8.00 | -0.37% | 9,830 |
| Sep 29, 2025 | 8.25 | 9.00 | 7.79 | 8.03 | 8.03 | -3.83% | 36,417 |
| Sep 26, 2025 | 7.84 | 8.47 | 7.75 | 8.35 | 8.35 | 1.95% | 24,379 |
| Sep 25, 2025 | 8.58 | 8.83 | 7.80 | 8.19 | 8.19 | -4.21% | 26,849 |
| Sep 24, 2025 | 8.48 | 8.70 | 8.35 | 8.55 | 8.55 | -1.72% | 7,874 |
| Sep 23, 2025 | 9.24 | 9.24 | 8.50 | 8.70 | 8.70 | -3.33% | 20,013 |
| Sep 22, 2025 | 9.33 | 9.75 | 8.80 | 9.00 | 9.00 | -5.26% | 38,186 |
| Sep 19, 2025 | 9.32 | 9.80 | 9.26 | 9.50 | 9.50 | -1.45% | 19,004 |
| Sep 18, 2025 | 9.71 | 9.99 | 9.12 | 9.64 | 9.64 | -3.74% | 24,204 |
| Sep 17, 2025 | 8.27 | 10.47 | 8.27 | 10.02 | 10.02 | 12.28% | 30,995 |
| Sep 16, 2025 | 8.99 | 9.39 | 8.46 | 8.92 | 8.92 | -3.46% | 26,862 |
| Sep 15, 2025 | 9.25 | 9.47 | 8.78 | 9.24 | 9.24 | -4.84% | 41,740 |
| Sep 12, 2025 | 8.44 | 10.75 | 8.34 | 9.71 | 9.71 | 11.48% | 58,894 |
| Sep 11, 2025 | 8.43 | 8.95 | 8.39 | 8.71 | 8.71 | -3.22% | 14,432 |
| Sep 10, 2025 | 8.27 | 9.22 | 8.27 | 9.00 | 9.00 | -4.36% | 51,606 |
| Sep 9, 2025 | 10.00 | 10.24 | 9.41 | 9.41 | 9.41 | -14.76% | 74,797 |
| Sep 8, 2025 | 10.36 | 11.65 | 9.25 | 11.04 | 11.04 | -23.70% | 225,013 |