Sona Nanotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.28	0.32	0.28	0.32	0.32	15.80%	73,467
Jan 28, 2026	0.31	0.31	0.28	0.28	0.28	-12.91%	33,815
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-10.30%	3,000
Jan 23, 2026	0.38	0.38	0.35	0.35	0.35	-6.20%	4,305
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-2.87%	1,001
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	-0.57%	100
Jan 9, 2026	0.40	0.40	0.39	0.39	0.39	8.36%	10,506
Jan 8, 2026	0.35	0.36	0.35	0.36	0.36	9.79%	2,826
Jan 7, 2026	0.31	0.34	0.31	0.33	0.33	5.83%	7,520
Jan 6, 2026	0.35	0.35	0.31	0.31	0.31	-5.99%	2,000
Jan 5, 2026	0.32	0.33	0.32	0.33	0.33	6.44%	6,010
Jan 2, 2026	0.31	0.31	0.30	0.31	0.31	-11.52%	10,000
Dec 31, 2025	0.34	0.35	0.33	0.35	0.35	10.20%	2,102
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	-3.71%	1,600
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	12.29%	5,000
Dec 26, 2025	0.29	0.29	0.29	0.29	0.29	-11.62%	300
Dec 23, 2025	0.34	0.34	0.33	0.33	0.33	-7.94%	10,000
Dec 22, 2025	0.36	0.36	0.33	0.36	0.36	3.84%	7,000
Dec 19, 2025	0.37	0.37	0.35	0.35	0.35	1.52%	1,750
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	1.40%	5,000
Dec 17, 2025	0.32	0.34	0.32	0.34	0.34	-1.66%	5,726
Dec 16, 2025	0.37	0.37	0.34	0.34	0.34	-0.09%	5,500
Dec 15, 2025	0.36	0.36	0.34	0.34	0.34	-2.75%	5,455
Dec 11, 2025	0.32	0.36	0.32	0.35	0.35	-1.81%	5,612
Dec 10, 2025	0.33	0.36	0.33	0.36	0.36	-	6,196
Dec 9, 2025	0.33	0.36	0.33	0.36	0.36	3.67%	1,317
Dec 8, 2025	0.39	0.39	0.33	0.35	0.35	-8.51%	28,236
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	2.10%	100
Dec 4, 2025	0.37	0.37	0.37	0.37	0.37	0.08%	5,000
Dec 3, 2025	0.38	0.38	0.37	0.37	0.37	2.66%	1,100
Dec 2, 2025	0.36	0.36	0.36	0.36	0.36	-0.17%	100
Dec 1, 2025	0.36	0.36	0.36	0.36	0.36	3.26%	3,200
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-1.82%	3,000
Nov 26, 2025	0.35	0.36	0.35	0.36	0.36	2.62%	5,100
Nov 25, 2025	0.36	0.36	0.35	0.35	0.35	-6.76%	6,100
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	4.34%	3,561
Nov 20, 2025	0.36	0.36	0.36	0.36	0.36	2.38%	2,600
Nov 18, 2025	0.41	0.41	0.34	0.35	0.35	-17.85%	25,401
Nov 14, 2025	0.41	0.43	0.41	0.42	0.42	6.15%	3,262
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	250
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	2.37%	20,000
Nov 10, 2025	0.42	0.42	0.41	0.41	0.41	-5.50%	673
Nov 7, 2025	0.43	0.43	0.43	0.43	0.43	2.34%	3,591
Nov 6, 2025	0.43	0.43	0.41	0.42	0.42	0.29%	32,900
Nov 5, 2025	0.42	0.42	0.42	0.42	0.42	-2.59%	3,000
Nov 4, 2025	0.43	0.43	0.43	0.43	0.43	-4.64%	316
Oct 31, 2025	0.47	0.47	0.45	0.45	0.45	-4.30%	25,251
Oct 29, 2025	0.48	0.51	0.47	0.47	0.47	-0.47%	5,190
Oct 28, 2025	0.47	0.49	0.47	0.47	0.47	-2.82%	22,825
Oct 27, 2025	0.49	0.49	0.49	0.49	0.49	0.37%	4,145