Sonendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	1.28	1.28	1.28	1.28	1.28	28.00%	225
Oct 5, 2026	0.30	1.00	0.30	1.00	1.00	17.65%	795
Oct 2, 2026	0.85	0.85	0.85	0.85	0.85	6.25%	1,043
Sep 29, 2026	0.80	0.80	0.80	0.80	0.80	-48.39%	2,251
Sep 28, 2026	1.55	1.55	1.55	1.55	1.55	3.33%	400
Sep 24, 2026	1.89	1.90	1.50	1.50	1.50	-20.63%	700
Sep 23, 2026	1.89	1.89	1.89	1.89	1.89	11.18%	385
Sep 22, 2026	1.30	1.80	1.30	1.70	1.70	30.77%	3,354
Sep 15, 2026	1.30	1.30	1.30	1.30	1.30	-	125
Sep 14, 2026	1.30	1.30	1.30	1.30	1.30	-	201
Sep 11, 2026	1.30	1.30	1.30	1.30	1.30	18.18%	220
Sep 10, 2026	1.10	1.10	1.10	1.10	1.10	-8.33%	220
Aug 31, 2026	1.10	1.20	1.10	1.20	1.20	20.00%	205
Aug 26, 2026	1.20	1.20	1.00	1.00	1.00	72.41%	627
Aug 24, 2026	0.55	0.58	0.55	0.58	0.58	5.45%	1,275
Aug 14, 2026	0.55	0.55	0.55	0.55	0.55	-43.23%	1,000
Aug 11, 2026	0.97	0.97	0.97	0.97	0.97	-3.11%	464
Aug 6, 2026	1.00	1.00	1.00	1.00	1.00	-0.99%	203
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