Sonendo, Inc. (SONX)
OTCMKTS
· Delayed Price · Currency is USD
1.353
-0.198 (-12.74%)
Dec 27, 2024, 4:00 PM EST
Sonendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 1.40 | 1.50 | 1.35 | 1.35 | 1.35 | -12.71% | 116 |
| Dec 26, 2024 | 1.90 | 1.90 | 1.55 | 1.55 | 1.55 | -16.22% | 3,059 |
| Dec 24, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 106 |
| Dec 23, 2024 | 1.96 | 1.96 | 1.74 | 1.85 | 1.85 | -15.91% | 5,202 |
| Dec 20, 2024 | 2.26 | 2.33 | 1.88 | 2.20 | 2.20 | -3.08% | 3,377 |
| Dec 19, 2024 | 2.03 | 2.27 | 2.03 | 2.27 | 2.27 | 3.65% | 830 |
| Dec 18, 2024 | 2.11 | 2.19 | 2.02 | 2.19 | 2.19 | 6.31% | 2,990 |
| Dec 17, 2024 | 2.20 | 2.20 | 1.74 | 2.06 | 2.06 | -0.96% | 5,241 |
| Dec 16, 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.10% | 991 |
| Dec 13, 2024 | 2.00 | 2.08 | 1.66 | 2.00 | 2.00 | -4.31% | 2,359 |
| Dec 12, 2024 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 0.38% | 1,113 |
| Dec 11, 2024 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -3.26% | 1,235 |
| Dec 10, 2024 | 2.37 | 2.37 | 2.07 | 2.15 | 2.15 | -9.66% | 1,701 |
| Dec 9, 2024 | 2.37 | 2.38 | 2.37 | 2.38 | 2.38 | 15.53% | 338 |
| Dec 6, 2024 | 2.79 | 3.00 | 1.84 | 2.06 | 2.06 | -26.16% | 14,165 |
| Dec 5, 2024 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 0.36% | 385 |
| Dec 4, 2024 | 2.79 | 2.95 | 2.78 | 2.78 | 2.78 | -0.36% | 3,106 |
| Dec 3, 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.36% | 594 |
| Dec 2, 2024 | 3.00 | 3.00 | 2.78 | 2.78 | 2.78 | -11.75% | 1,431 |
| Nov 29, 2024 | 3.51 | 3.51 | 3.15 | 3.15 | 3.15 | -14.86% | 474 |
| Nov 27, 2024 | 4.00 | 4.00 | 3.70 | 3.70 | 3.70 | - | 499 |
| Nov 26, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.17% | 372 |
| Nov 25, 2024 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.51% | 1,224 |
| Nov 22, 2024 | 3.00 | 4.74 | 3.00 | 3.50 | 3.50 | 53.51% | 3,660 |
| Nov 21, 2024 | 2.28 | 5.00 | 2.28 | 2.28 | 2.28 | 2.24% | 1,108 |
| Nov 20, 2024 | 2.17 | 2.66 | 2.16 | 2.23 | 2.23 | 3.24% | 3,712 |
| Nov 19, 2024 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | 1.41% | 360 |
| Nov 18, 2024 | 2.50 | 2.50 | 2.13 | 2.13 | 2.13 | 0.95% | 335 |
| Nov 15, 2024 | 2.75 | 3.85 | 2.11 | 2.11 | 2.11 | -23.27% | 2,359 |
| Nov 14, 2024 | 1.98 | 5.00 | 1.93 | 2.75 | 2.75 | 53.63% | 4,153 |
| Nov 13, 2024 | 1.54 | 1.79 | 1.54 | 1.79 | 1.79 | 10.49% | 307 |
| Nov 12, 2024 | 2.00 | 2.08 | 1.00 | 1.62 | 1.62 | -22.12% | 47,189 |
| Nov 11, 2024 | 2.25 | 3.10 | 2.00 | 2.08 | 2.08 | 4.00% | 11,960 |
| Nov 8, 2024 | 5.00 | 6.00 | 2.00 | 2.00 | 2.00 | -60.00% | 2,423 |
| Nov 7, 2024 | 5.48 | 5.80 | 4.80 | 5.00 | 5.00 | -8.29% | 5,073 |
| Nov 6, 2024 | 9.00 | 9.00 | 4.20 | 5.45 | 5.45 | -24.49% | 14,809 |
| Nov 5, 2024 | 8.02 | 8.02 | 6.22 | 7.22 | 7.22 | -9.75% | 3,130 |
| Nov 4, 2024 | 9.96 | 9.96 | 7.60 | 8.00 | 8.00 | -5.21% | 1,265 |
| Nov 1, 2024 | 8.60 | 9.00 | 8.40 | 8.44 | 8.44 | -1.86% | 878 |
| Oct 31, 2024 | 10.00 | 10.00 | 8.22 | 8.60 | 8.60 | -8.51% | 498 |
| Oct 30, 2024 | 9.04 | 9.60 | 9.04 | 9.40 | 9.40 | 2.17% | 105 |
| Oct 29, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 76 |
| Oct 28, 2024 | 10.00 | 10.00 | 9.20 | 9.20 | 9.20 | -8.00% | 120 |
| Oct 25, 2024 | 9.60 | 10.00 | 9.20 | 10.00 | 10.00 | 8.70% | 2,545 |
| Oct 24, 2024 | 9.00 | 9.80 | 9.00 | 9.20 | 9.20 | 4.07% | 816 |
| Oct 23, 2024 | 9.84 | 10.00 | 8.84 | 8.84 | 8.84 | -11.60% | 312 |
| Oct 22, 2024 | 10.20 | 10.20 | 9.84 | 10.00 | 10.00 | - | 935 |
| Oct 21, 2024 | 11.60 | 11.60 | 9.83 | 10.00 | 10.00 | - | 429 |
| Oct 18, 2024 | 10.76 | 10.76 | 9.30 | 10.00 | 10.00 | -7.24% | 914 |
| Oct 17, 2024 | 10.70 | 10.78 | 10.69 | 10.78 | 10.78 | 1.70% | 250 |
| Oct 16, 2024 | 10.40 | 11.00 | 10.00 | 10.60 | 10.60 | 6.00% | 1,460 |
| Oct 15, 2024 | 10.40 | 10.80 | 10.00 | 10.00 | 10.00 | - | 281 |
| Oct 14, 2024 | 10.98 | 10.98 | 8.20 | 10.00 | 10.00 | -7.92% | 1,966 |
| Oct 11, 2024 | 10.20 | 11.34 | 10.12 | 10.86 | 10.86 | 2.26% | 847 |
| Oct 10, 2024 | 10.97 | 11.58 | 10.36 | 10.62 | 10.62 | -3.10% | 1,821 |
| Oct 9, 2024 | 11.74 | 11.74 | 10.34 | 10.96 | 10.96 | 0.37% | 2,200 |
| Oct 8, 2024 | 11.74 | 11.74 | 10.91 | 10.92 | 10.92 | 2.82% | 694 |
| Oct 7, 2024 | 11.00 | 11.50 | 9.02 | 10.62 | 10.62 | 6.20% | 1,622 |
| Oct 4, 2024 | 9.98 | 10.00 | 9.54 | 10.00 | 10.00 | 5.71% | 265 |
| Oct 3, 2024 | 9.94 | 10.96 | 8.44 | 9.46 | 9.46 | 15.09% | 193 |
| Oct 2, 2024 | 10.00 | 10.00 | 8.22 | 8.22 | 8.22 | -8.97% | 1,746 |
| Oct 1, 2024 | 10.00 | 10.58 | 8.60 | 9.03 | 9.03 | 4.76% | 1,357 |
| Sep 30, 2024 | 9.30 | 9.30 | 8.62 | 8.62 | 8.62 | -0.92% | 60 |
| Sep 27, 2024 | 8.90 | 10.00 | 8.62 | 8.70 | 8.70 | 1.16% | 968 |
| Sep 26, 2024 | 8.04 | 8.79 | 8.02 | 8.60 | 8.60 | 7.50% | 492 |
| Sep 25, 2024 | 7.60 | 9.00 | 7.20 | 8.00 | 8.00 | 6.10% | 862 |
| Sep 24, 2024 | 10.00 | 10.00 | 6.54 | 7.54 | 7.54 | 7.41% | 3,244 |
| Sep 23, 2024 | 6.71 | 9.43 | 6.10 | 7.02 | 7.02 | 2.18% | 775 |
| Sep 20, 2024 | 7.36 | 7.36 | 6.87 | 6.87 | 6.87 | -0.29% | 478 |
| Sep 19, 2024 | 10.42 | 10.42 | 6.30 | 6.89 | 6.89 | -6.64% | 3,211 |
| Sep 18, 2024 | 6.90 | 7.84 | 6.60 | 7.38 | 7.38 | 18.90% | 8,866 |
| Sep 17, 2024 | 4.50 | 6.88 | 4.30 | 6.21 | 6.21 | 41.07% | 8,762 |
| Sep 16, 2024 | 6.00 | 6.00 | 3.80 | 4.40 | 4.40 | -11.65% | 24,125 |
| Sep 13, 2024 | 9.40 | 9.78 | 4.76 | 4.98 | 4.98 | -50.10% | 28,168 |
| Sep 12, 2024 | 11.59 | 12.00 | 9.80 | 9.98 | 9.98 | -14.70% | 6,191 |
| Sep 11, 2024 | 12.64 | 12.64 | 11.70 | 11.70 | 11.70 | -7.40% | 814 |
| Sep 10, 2024 | 12.80 | 12.80 | 12.64 | 12.64 | 12.64 | -1.29% | 515 |
| Sep 9, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.47% | 152 |
| Sep 6, 2024 | 12.64 | 12.86 | 12.64 | 12.86 | 12.86 | -1.08% | 152 |
| Sep 5, 2024 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 2.36% | 20 |
| Sep 4, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.94% | 77 |
| Sep 3, 2024 | 12.98 | 13.00 | 12.82 | 12.82 | 12.82 | -1.23% | 277 |
| Aug 30, 2024 | 12.60 | 12.98 | 12.60 | 12.98 | 12.98 | 2.77% | 440 |
| Aug 29, 2024 | 13.96 | 13.96 | 12.20 | 12.63 | 12.63 | -1.17% | 1,033 |
| Aug 28, 2024 | 14.00 | 14.00 | 12.00 | 12.78 | 12.78 | -8.71% | 720 |
| Aug 27, 2024 | 13.40 | 14.00 | 13.34 | 14.00 | 14.00 | 0.14% | 196 |
| Aug 26, 2024 | 14.00 | 14.00 | 13.40 | 13.98 | 13.98 | 7.37% | 160 |
| Aug 23, 2024 | 13.94 | 13.94 | 13.02 | 13.02 | 13.02 | -2.66% | 120 |
| Aug 22, 2024 | 13.68 | 13.68 | 12.70 | 13.38 | 13.38 | -2.51% | 51 |
| Aug 21, 2024 | 12.20 | 13.78 | 12.20 | 13.72 | 13.72 | 1.63% | 983 |
| Aug 20, 2024 | 15.00 | 15.33 | 12.00 | 13.50 | 13.50 | -8.91% | 26,101 |
| Aug 19, 2024 | 14.88 | 15.00 | 14.80 | 14.82 | 14.82 | -0.07% | 229 |
| Aug 16, 2024 | 15.00 | 15.00 | 14.83 | 14.83 | 14.83 | 2.99% | 33 |
| Aug 15, 2024 | 15.00 | 15.00 | 14.04 | 14.40 | 14.40 | -4.00% | 847 |
| Aug 14, 2024 | 15.00 | 15.00 | 14.66 | 15.00 | 15.00 | 2.18% | 33 |
| Aug 13, 2024 | 14.66 | 16.98 | 14.66 | 14.68 | 14.68 | -0.78% | 372 |
| Aug 12, 2024 | 15.00 | 15.00 | 14.66 | 14.80 | 14.80 | -0.46% | 403 |
| Aug 9, 2024 | 16.96 | 17.00 | 12.00 | 14.86 | 14.86 | -9.59% | 5,585 |
| Aug 8, 2024 | 14.52 | 16.98 | 14.52 | 16.44 | 16.44 | 7.73% | 1,711 |
| Aug 7, 2024 | 14.75 | 15.26 | 14.24 | 15.26 | 15.26 | 3.39% | 811 |