Sonendo, Inc. (SONX)
OTCMKTS
· Delayed Price · Currency is USD
1.113
-0.238 (-17.59%)
Apr 22, 2025, 4:00 PM EDT
Sonendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.43% | 276 |
| Apr 22, 2025 | 1.35 | 1.35 | 1.11 | 1.11 | 1.11 | -14.38% | 1,758 |
| Apr 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.84% | 105 |
| Apr 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 36 |
| Apr 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 14 |
| Apr 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 36 |
| Apr 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 12 |
| Apr 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 260 |
| Apr 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Apr 9, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.63% | 104 |
| Apr 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 2 |
| Apr 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | 200 |
| Apr 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 500 |
| Apr 3, 2025 | 1.63 | 1.63 | 1.20 | 1.20 | 1.20 | -28.99% | 1,876 |
| Apr 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 7 |
| Apr 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 22.46% | 3,000 |
| Mar 31, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -18.82% | 434 |
| Mar 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1 |
| Mar 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 84 |
| Mar 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 9 |
| Mar 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 32 |
| Mar 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Mar 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 32 |
| Mar 19, 2025 | 1.69 | 1.70 | 1.50 | 1.70 | 1.70 | -8.11% | 1,450 |
| Mar 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 106 |
| Mar 17, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 1.69% | 251 |
| Mar 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1 |
| Mar 13, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 39 |
| Mar 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1 |
| Mar 10, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -5.82% | 422 |
| Mar 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 11 |
| Mar 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 88 |
| Mar 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Mar 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 103 |
| Mar 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 66 |
| Feb 28, 2025 | 1.80 | 1.89 | 1.80 | 1.89 | 1.89 | 11.18% | 586 |
| Feb 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 319 |
| Feb 26, 2025 | 1.60 | 1.71 | 1.60 | 1.71 | 1.71 | -2.29% | 247 |
| Feb 25, 2025 | 2.39 | 2.39 | 1.21 | 1.75 | 1.75 | -25.53% | 10,473 |
| Feb 24, 2025 | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | -19.52% | 632 |
| Feb 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Feb 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 29 |
| Feb 19, 2025 | 2.64 | 2.92 | 2.64 | 2.92 | 2.92 | 12.39% | 1,936 |
| Feb 18, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 4 |
| Feb 14, 2025 | 2.17 | 2.64 | 2.17 | 2.60 | 2.60 | 26.12% | 1,138 |
| Feb 13, 2025 | 2.25 | 2.25 | 2.06 | 2.06 | 2.06 | -8.44% | 468 |
| Feb 12, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 58 |
| Feb 11, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -11.35% | 101 |