Sono Group N.V. (SSM)
NASDAQ: SSM · Real-Time Price · USD
1.460
-0.230 (-13.61%)
At close: Sep 17, 2026, 4:00 PM EDT
2.335
+0.875 (59.93%)
Pre-market: Sep 18, 2026, 8:52 AM EDT
Sono Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.67 | 1.67 | 1.41 | 1.46 | 1.46 | -13.61% | 83,638 |
| Sep 16, 2026 | 1.80 | 1.86 | 1.63 | 1.69 | 1.69 | -3.98% | 61,416 |
| Sep 15, 2026 | 2.09 | 2.14 | 1.75 | 1.76 | 1.76 | -12.44% | 118,603 |
| Sep 14, 2026 | 2.02 | 2.13 | 1.91 | 2.01 | 2.01 | -4.74% | 44,392 |
| Sep 11, 2026 | 2.00 | 2.20 | 1.88 | 2.11 | 2.11 | 7.11% | 62,330 |
| Sep 10, 2026 | 2.21 | 2.21 | 1.83 | 1.97 | 1.97 | -14.53% | 97,253 |
| Sep 9, 2026 | 3.05 | 3.15 | 2.20 | 2.31 | 2.31 | -24.92% | 167,250 |
| Sep 8, 2026 | 3.10 | 3.31 | 2.76 | 3.07 | 3.07 | -0.97% | 103,096 |
| Sep 4, 2026 | 3.53 | 3.73 | 3.10 | 3.10 | 3.10 | -11.43% | 166,335 |
| Sep 3, 2026 | 4.31 | 4.48 | 3.28 | 3.50 | 3.50 | -27.08% | 296,617 |
| Sep 2, 2026 | 4.45 | 5.40 | 3.75 | 4.80 | 4.80 | 0.95% | 2,226,785 |
| Sep 1, 2026 | 3.75 | 4.99 | 3.67 | 4.76 | 4.76 | 77.43% | 34,093,199 |
| Aug 31, 2026 | 2.70 | 2.74 | 2.62 | 2.68 | 2.68 | 0.37% | 7,502,864 |
| Aug 28, 2026 | 2.75 | 2.92 | 2.67 | 2.67 | 2.67 | -1.84% | 111,392 |
| Aug 27, 2026 | 2.65 | 2.88 | 2.64 | 2.72 | 2.72 | 3.03% | 11,039 |
| Aug 26, 2026 | 2.79 | 2.87 | 2.64 | 2.64 | 2.64 | -6.05% | 4,333 |
| Aug 25, 2026 | 2.83 | 2.91 | 2.74 | 2.81 | 2.81 | -3.77% | 11,882 |
| Aug 24, 2026 | 2.53 | 2.92 | 2.53 | 2.92 | 2.92 | 6.57% | 9,201 |
| Aug 21, 2026 | 2.56 | 2.79 | 2.55 | 2.74 | 2.74 | 3.79% | 10,004 |
| Aug 20, 2026 | 2.52 | 2.71 | 2.35 | 2.64 | 2.64 | 1.93% | 117,928 |
| Aug 19, 2026 | 2.44 | 2.65 | 2.44 | 2.59 | 2.59 | 1.17% | 8,760 |
| Aug 18, 2026 | 2.57 | 2.57 | 2.41 | 2.56 | 2.56 | -2.29% | 9,167 |
| Aug 17, 2026 | 2.60 | 2.63 | 2.43 | 2.62 | 2.62 | -0.38% | 16,524 |
| Aug 14, 2026 | 2.47 | 2.77 | 2.42 | 2.63 | 2.63 | 1.15% | 67,736 |
| Aug 13, 2026 | 2.50 | 2.65 | 2.37 | 2.60 | 2.60 | 4.00% | 113,287 |
| Aug 12, 2026 | 2.61 | 2.71 | 2.50 | 2.50 | 2.50 | -8.42% | 15,332 |
| Aug 11, 2026 | 2.80 | 2.97 | 2.60 | 2.73 | 2.73 | -10.49% | 37,988 |
| Aug 10, 2026 | 2.72 | 3.45 | 2.56 | 3.05 | 3.05 | -15.04% | 2,175,390 |
| Aug 7, 2026 | 3.51 | 3.69 | 3.50 | 3.59 | 3.59 | 0.28% | 3,656 |
| Aug 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | 533 |
| Aug 5, 2026 | 3.92 | 3.92 | 3.60 | 3.60 | 3.60 | - | 1,409 |
| Aug 4, 2026 | 3.66 | 3.80 | 3.60 | 3.60 | 3.60 | -1.37% | 6,057 |
| Aug 3, 2026 | 3.77 | 3.77 | 3.65 | 3.65 | 3.65 | -2.41% | 2,904 |
| Jul 31, 2026 | 3.65 | 3.84 | 3.65 | 3.74 | 3.74 | -3.36% | 3,147 |
| Jul 30, 2026 | 3.92 | 4.29 | 3.75 | 3.87 | 3.87 | 1.84% | 14,675 |
| Jul 29, 2026 | 3.99 | 4.01 | 3.80 | 3.80 | 3.80 | -9.09% | 3,316 |
| Jul 28, 2026 | 4.17 | 4.24 | 3.82 | 4.18 | 4.18 | -1.65% | 14,200 |
| Jul 27, 2026 | 3.92 | 4.52 | 3.84 | 4.25 | 4.25 | 2.16% | 42,500 |
| Jul 24, 2026 | 4.01 | 4.27 | 3.85 | 4.16 | 4.16 | 2.97% | 9,069 |
| Jul 23, 2026 | 3.79 | 4.05 | 3.79 | 4.04 | 4.04 | 0.75% | 5,110 |
| Jul 22, 2026 | 3.80 | 4.15 | 3.65 | 4.01 | 4.01 | 6.79% | 9,173 |
| Jul 21, 2026 | 3.75 | 4.10 | 3.75 | 3.76 | 3.76 | 1.21% | 2,078 |
| Jul 17, 2026 | 3.64 | 3.91 | 3.55 | 3.71 | 3.71 | -4.63% | 6,274 |
| Jul 16, 2026 | 3.78 | 3.94 | 3.64 | 3.89 | 3.89 | 0.52% | 5,261 |
| Jul 15, 2026 | 3.87 | 3.87 | 3.78 | 3.87 | 3.87 | -1.53% | 2,034 |
| Jul 14, 2026 | 3.76 | 3.96 | 3.75 | 3.93 | 3.93 | 1.03% | 5,341 |
| Jul 13, 2026 | 4.10 | 4.51 | 3.87 | 3.89 | 3.89 | -6.27% | 4,646 |
| Jul 10, 2026 | 3.98 | 4.16 | 3.89 | 4.15 | 4.15 | 1.72% | 5,151 |
| Jul 9, 2026 | 4.35 | 4.35 | 3.87 | 4.08 | 4.08 | -0.24% | 2,398 |
| Jul 8, 2026 | 3.95 | 4.50 | 3.85 | 4.09 | 4.09 | -1.92% | 6,615 |