Sona Nanotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	0.48	0.48	0.48	0.48	0.48	2.95%	501
Oct 23, 2025	0.48	0.48	0.47	0.47	0.47	-4.39%	15,413
Oct 22, 2025	0.45	0.51	0.45	0.49	0.49	2.03%	52,948
Oct 21, 2025	0.56	0.56	0.46	0.48	0.48	-13.32%	13,505
Oct 20, 2025	0.50	0.59	0.50	0.56	0.56	24.62%	34,474
Oct 17, 2025	0.42	0.45	0.42	0.45	0.45	5.28%	4,800
Oct 16, 2025	0.44	0.44	0.42	0.42	0.42	-1.28%	353
Oct 15, 2025	0.43	0.43	0.43	0.43	0.43	-2.25%	408
Oct 14, 2025	0.44	0.44	0.44	0.44	0.44	-3.70%	1,445
Oct 10, 2025	0.45	0.46	0.45	0.46	0.46	-4.08%	10,034
Oct 9, 2025	0.49	0.49	0.46	0.48	0.48	1.86%	18,022
Oct 8, 2025	0.48	0.48	0.47	0.47	0.47	5.32%	520
Oct 7, 2025	0.44	0.44	0.44	0.44	0.44	-7.24%	5,520
Oct 6, 2025	0.48	0.48	0.48	0.48	0.48	7.90%	2,503
Oct 3, 2025	0.41	0.44	0.41	0.44	0.44	5.53%	5,819
Oct 1, 2025	0.42	0.42	0.42	0.42	0.42	-0.57%	500
Sep 29, 2025	0.42	0.42	0.42	0.42	0.42	-2.81%	100
Sep 26, 2025	0.43	0.44	0.43	0.43	0.43	-1.81%	640
Sep 25, 2025	0.44	0.44	0.44	0.44	0.44	-0.36%	6,568
Sep 24, 2025	0.45	0.45	0.44	0.44	0.44	-1.33%	935
Sep 22, 2025	0.45	0.45	0.45	0.45	0.45	1.90%	564
Sep 19, 2025	0.44	0.44	0.44	0.44	0.44	2.22%	230
Sep 17, 2025	0.46	0.46	0.43	0.43	0.43	-5.26%	8,763
Sep 15, 2025	0.46	0.46	0.46	0.46	0.46	0.02%	165
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	0.02%	5,800
Sep 9, 2025	0.45	0.45	0.43	0.43	0.43	-2.03%	7,187