Sonoma Pharmaceuticals, Inc. (SNOA)
NASDAQ: SNOA · Real-Time Price · USD
2.860
+0.110 (4.00%)
Feb 17, 2026, 2:24 PM EST - Market open
Sonoma Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 2.75 | 2.88 | 2.75 | 2.87 | - | 4.36% | 10,700 |
| Feb 13, 2026 | 2.76 | 2.79 | 2.72 | 2.75 | 2.75 | - | 7,291 |
| Feb 12, 2026 | 2.83 | 2.85 | 2.69 | 2.75 | 2.75 | -3.51% | 8,682 |
| Feb 11, 2026 | 2.82 | 2.90 | 2.69 | 2.85 | 2.85 | 1.42% | 34,537 |
| Feb 10, 2026 | 2.96 | 3.11 | 2.80 | 2.81 | 2.81 | -3.44% | 91,998 |
| Feb 9, 2026 | 3.03 | 3.10 | 2.87 | 2.91 | 2.91 | -3.96% | 27,618 |
| Feb 6, 2026 | 3.00 | 3.16 | 2.91 | 3.03 | 3.03 | -0.98% | 17,294 |
| Feb 5, 2026 | 3.18 | 3.19 | 3.05 | 3.06 | 3.06 | -4.38% | 17,810 |
| Feb 4, 2026 | 3.23 | 3.25 | 3.05 | 3.20 | 3.20 | -0.93% | 17,582 |
| Feb 3, 2026 | 3.21 | 3.24 | 3.11 | 3.23 | 3.23 | 0.62% | 17,921 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | -2.13% | 15,490 |
| Jan 30, 2026 | 3.34 | 3.34 | 3.25 | 3.28 | 3.28 | -1.80% | 4,871 |
| Jan 29, 2026 | 3.40 | 3.40 | 3.33 | 3.34 | 3.34 | -1.47% | 5,970 |
| Jan 28, 2026 | 3.46 | 3.46 | 3.28 | 3.39 | 3.39 | - | 4,705 |
| Jan 27, 2026 | 3.43 | 3.46 | 3.31 | 3.39 | 3.39 | -0.88% | 7,370 |
| Jan 26, 2026 | 3.38 | 3.46 | 3.36 | 3.42 | 3.42 | -0.29% | 13,725 |
| Jan 23, 2026 | 3.48 | 3.48 | 3.35 | 3.43 | 3.43 | -0.29% | 8,572 |
| Jan 22, 2026 | 3.32 | 3.57 | 3.30 | 3.44 | 3.44 | 5.20% | 27,119 |
| Jan 21, 2026 | 3.30 | 3.32 | 3.26 | 3.27 | 3.27 | -0.91% | 2,639 |
| Jan 20, 2026 | 3.26 | 3.40 | 3.25 | 3.30 | 3.30 | 0.30% | 11,238 |
| Jan 16, 2026 | 3.21 | 3.40 | 3.21 | 3.29 | 3.29 | 0.61% | 8,914 |
| Jan 15, 2026 | 3.31 | 3.42 | 3.25 | 3.27 | 3.27 | -0.30% | 6,676 |
| Jan 14, 2026 | 3.35 | 3.37 | 3.27 | 3.28 | 3.28 | -1.80% | 11,782 |
| Jan 13, 2026 | 3.44 | 3.44 | 3.20 | 3.34 | 3.34 | -2.62% | 15,440 |
| Jan 12, 2026 | 3.60 | 3.61 | 3.43 | 3.43 | 3.43 | -6.03% | 21,297 |
| Jan 9, 2026 | 3.76 | 3.78 | 3.65 | 3.65 | 3.65 | -3.44% | 38,648 |
| Jan 8, 2026 | 3.84 | 3.85 | 3.70 | 3.78 | 3.78 | 0.27% | 13,321 |
| Jan 7, 2026 | 3.78 | 3.84 | 3.74 | 3.77 | 3.77 | -0.79% | 7,322 |
| Jan 6, 2026 | 3.74 | 3.86 | 3.74 | 3.80 | 3.80 | 1.88% | 15,924 |
| Jan 5, 2026 | 3.65 | 3.89 | 3.65 | 3.73 | 3.73 | 2.47% | 28,773 |
| Jan 2, 2026 | 3.53 | 3.68 | 3.53 | 3.64 | 3.64 | - | 15,665 |
| Dec 31, 2025 | 3.61 | 3.68 | 3.53 | 3.64 | 3.64 | 0.64% | 14,340 |
| Dec 30, 2025 | 3.49 | 3.64 | 3.49 | 3.62 | 3.62 | 1.60% | 7,388 |
| Dec 29, 2025 | 3.61 | 3.79 | 3.56 | 3.56 | 3.56 | -1.39% | 36,496 |
| Dec 26, 2025 | 3.60 | 3.68 | 3.46 | 3.61 | 3.61 | -0.82% | 32,389 |
| Dec 24, 2025 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 1.68% | 7,137 |
| Dec 23, 2025 | 3.73 | 3.73 | 3.55 | 3.58 | 3.58 | -3.24% | 27,811 |
| Dec 22, 2025 | 3.59 | 3.80 | 3.52 | 3.70 | 3.70 | 3.64% | 32,877 |
| Dec 19, 2025 | 3.66 | 3.71 | 3.55 | 3.57 | 3.57 | -0.83% | 12,947 |
| Dec 18, 2025 | 3.42 | 3.70 | 3.42 | 3.60 | 3.60 | 1.41% | 18,889 |
| Dec 17, 2025 | 3.38 | 3.64 | 3.38 | 3.55 | 3.55 | 5.03% | 42,762 |
| Dec 16, 2025 | 3.41 | 3.52 | 3.25 | 3.38 | 3.38 | -0.88% | 47,674 |
| Dec 15, 2025 | 3.70 | 3.70 | 3.31 | 3.41 | 3.41 | -5.01% | 38,953 |
| Dec 12, 2025 | 3.68 | 3.85 | 3.56 | 3.59 | 3.59 | -3.23% | 30,481 |
| Dec 11, 2025 | 3.68 | 3.95 | 3.53 | 3.71 | 3.71 | -1.20% | 19,064 |
| Dec 10, 2025 | 3.53 | 3.81 | 3.45 | 3.76 | 3.76 | 3.73% | 15,486 |
| Dec 9, 2025 | 3.55 | 3.89 | 3.55 | 3.62 | 3.62 | 3.28% | 67,888 |
| Dec 8, 2025 | 3.53 | 3.58 | 3.47 | 3.51 | 3.51 | 0.43% | 21,611 |
| Dec 5, 2025 | 3.46 | 3.90 | 3.46 | 3.49 | 3.49 | -2.24% | 42,360 |
| Dec 4, 2025 | 3.24 | 3.61 | 3.19 | 3.57 | 3.57 | 12.97% | 31,933 |