Sonendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.89	1.01	0.89	1.01	1.01	23.17%	929
Jul 14, 2026	0.82	0.82	0.82	0.82	0.82	36.67%	2,050
Jun 8, 2026	0.60	0.60	0.60	0.60	0.60	-	1,405
Jun 5, 2026	0.45	0.60	0.45	0.60	0.60	76.47%	5,908
Jun 4, 2026	0.34	0.40	0.34	0.34	0.34	3.03%	3,232
May 27, 2026	0.33	0.33	0.33	0.33	0.33	-45.90%	100
May 19, 2026	0.61	0.61	0.61	0.61	0.61	-12.86%	129
May 18, 2026	0.78	0.82	0.70	0.70	0.70	-12.50%	14,001
May 6, 2026	0.81	0.81	0.80	0.80	0.80	60.00%	5,201
Apr 30, 2026	0.50	0.50	0.50	0.50	0.50	-	108
Apr 29, 2026	0.50	0.50	0.50	0.50	0.50	51.52%	157
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	-17.50%	117
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	21.21%	258
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	673
Apr 1, 2026	0.34	0.34	0.34	0.34	0.34	-32.00%	350
Mar 30, 2026	0.50	0.50	0.50	0.50	0.50	66.67%	2,845
Mar 26, 2026	0.49	0.56	0.30	0.30	0.30	87.50%	1,095
Mar 9, 2026	0.16	0.16	0.16	0.16	0.16	6.67%	165
Mar 6, 2026	0.15	0.15	0.15	0.15	0.15	-40.00%	500
Mar 4, 2026	0.25	0.25	0.25	0.25	0.25	47.06%	372
Feb 27, 2026	0.17	0.17	0.17	0.17	0.17	-19.05%	379
Feb 26, 2026	0.21	0.21	0.21	0.21	0.21	10.53%	200
Feb 25, 2026	0.21	0.21	0.19	0.19	0.19	5.56%	1,347
Feb 24, 2026	0.18	0.18	0.18	0.18	0.18	-21.74%	580
Feb 17, 2026	0.35	0.73	0.23	0.23	0.23	475.00%	444
Feb 13, 2026	0.30	0.73	0.04	0.04	0.04	100.00%	566
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	-84.62%	167