Sona Nanotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.43	0.46	0.43	0.46	0.46	5.90%	14,797
Sep 11, 2025	0.42	0.43	0.42	0.43	0.43	0.03%	5,800
Sep 10, 2025	0.43	0.43	0.43	0.43	0.43	-	18
Sep 9, 2025	0.45	0.45	0.43	0.43	0.43	-2.02%	7,187
Sep 8, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Sep 5, 2025	0.44	0.44	0.44	0.44	0.44	-2.06%	6,000
Sep 4, 2025	0.45	0.45	0.45	0.45	0.45	-2.07%	240
Sep 3, 2025	0.46	0.46	0.46	0.46	0.46	4.04%	1,000
Sep 2, 2025	0.45	0.45	0.44	0.44	0.44	3.31%	10,000
Aug 29, 2025	0.48	0.48	0.43	0.43	0.43	-6.68%	11,045
Aug 28, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Aug 27, 2025	0.44	0.46	0.43	0.46	0.46	14.18%	35,058
Aug 26, 2025	0.39	0.42	0.39	0.40	0.40	-2.45%	16,950
Aug 25, 2025	0.41	0.41	0.41	0.41	0.41	-3.30%	1,015
Aug 22, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 21, 2025	0.45	0.45	0.42	0.42	0.42	-2.45%	6,571
Aug 20, 2025	0.37	0.43	0.37	0.43	0.43	17.46%	22,509
Aug 19, 2025	0.39	0.39	0.37	0.37	0.37	-6.09%	11,100
Aug 18, 2025	0.39	0.39	0.39	0.39	0.39	-3.90%	2,540
Aug 15, 2025	0.39	0.41	0.39	0.41	0.41	12.73%	7,500
Aug 14, 2025	0.36	0.36	0.33	0.36	0.36	4.66%	11,690
Aug 13, 2025	0.35	0.35	0.35	0.35	0.35	0.32%	133
Aug 12, 2025	0.35	0.35	0.32	0.35	0.35	-8.12%	13,554
Aug 11, 2025	0.40	0.40	0.38	0.38	0.38	-1.02%	1,720
Aug 8, 2025	0.35	0.38	0.35	0.38	0.38	2.95%	2,400
Aug 7, 2025	0.36	0.37	0.36	0.37	0.37	-9.29%	4,019
Aug 6, 2025	0.41	0.41	0.41	0.41	0.41	-	50
Aug 5, 2025	0.40	0.41	0.40	0.41	0.41	-9.44%	9,400
Aug 4, 2025	0.45	0.45	0.45	0.45	0.45	2.20%	700
Aug 1, 2025	0.44	0.44	0.44	0.44	0.44	-2.50%	2,000
Jul 31, 2025	0.45	0.45	0.45	0.45	0.45	-6.01%	2,000
Jul 30, 2025	0.48	0.48	0.48	0.48	0.48	-	231
Jul 29, 2025	0.48	0.48	0.48	0.48	0.48	-0.85%	384
Jul 28, 2025	0.50	0.50	0.48	0.49	0.49	-0.82%	5,350
Jul 25, 2025	0.49	0.49	0.49	0.49	0.49	-0.99%	2,416
Jul 24, 2025	0.52	0.52	0.48	0.49	0.49	-4.39%	12,107
Jul 23, 2025	0.52	0.52	0.52	0.52	0.52	14.46%	760
Jul 22, 2025	0.45	0.47	0.45	0.45	0.45	-12.92%	27,870
Jul 21, 2025	0.52	0.52	0.51	0.52	0.52	6.12%	2,000
Jul 18, 2025	0.49	0.49	0.49	0.49	0.49	-0.08%	2,791
Jul 17, 2025	0.49	0.49	0.49	0.49	0.49	4.22%	8,054
Jul 16, 2025	0.63	0.65	0.47	0.47	0.47	-16.25%	112,556
Jul 15, 2025	0.45	0.56	0.45	0.56	0.56	28.15%	36,810
Jul 14, 2025	0.44	0.44	0.44	0.44	0.44	7.89%	1,508
Jul 11, 2025	0.40	0.41	0.40	0.41	0.41	3.09%	9,820
Jul 10, 2025	0.41	0.41	0.39	0.39	0.39	3.39%	4,703
Jul 9, 2025	0.39	0.39	0.38	0.38	0.38	-	4,625
Jul 8, 2025	0.38	0.38	0.37	0.38	0.38	4.11%	39,109
Jul 7, 2025	0.37	0.37	0.37	0.37	0.37	0.11%	2,570
Jul 3, 2025	0.36	0.36	0.36	0.36	0.36	-	-