Sonendo, Inc. (SONX)
OTCMKTS
· Delayed Price · Currency is USD
1.500
-0.200 (-11.76%)
Mar 31, 2025, 10:10 AM EST
Sonendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | 18.05% | 310 |
| Feb 7, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.94% | 175 |
| Feb 6, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 1 |
| Feb 5, 2025 | 2.25 | 2.25 | 2.13 | 2.13 | 2.13 | -5.33% | 1,100 |
| Feb 4, 2025 | 2.35 | 2.35 | 2.01 | 2.25 | 2.25 | -4.26% | 2,244 |
| Feb 3, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 53 |
| Jan 31, 2025 | 2.75 | 2.75 | 2.35 | 2.35 | 2.35 | -16.37% | 3,085 |
| Jan 30, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 8 |
| Jan 29, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 75 |
| Jan 28, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.81% | 526 |
| Jan 27, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.58% | 103 |
| Jan 24, 2025 | 2.90 | 3.00 | 2.83 | 2.83 | 2.83 | -1.05% | 1,398 |
| Jan 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 15.91% | 114 |
| Jan 22, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 1 |
| Jan 21, 2025 | 3.51 | 3.75 | 2.47 | 2.47 | 2.47 | -29.63% | 2,502 |
| Jan 17, 2025 | 3.23 | 3.51 | 3.23 | 3.51 | 3.51 | 17.00% | 3,089 |
| Jan 16, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -7.12% | 318 |