Sono Group N.V. (SSM)
NASDAQ: SSM · Real-Time Price · USD
1.310
-0.060 (-4.38%)
Oct 8, 2026, 12:49 PM EDT - Market open
Sono Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.33 | 1.34 | 1.20 | 1.31 | 1.31 | -4.38% | 350,525 |
| Oct 7, 2026 | 1.39 | 1.47 | 1.31 | 1.37 | 1.37 | -2.14% | 718,862 |
| Oct 6, 2026 | 1.51 | 1.52 | 1.35 | 1.40 | 1.40 | -11.95% | 709,425 |
| Oct 5, 2026 | 2.37 | 2.39 | 1.44 | 1.59 | 1.59 | -39.66% | 3,270,323 |
| Oct 2, 2026 | 2.31 | 3.09 | 2.11 | 2.64 | 2.64 | 19.23% | 28,020,509 |
| Oct 1, 2026 | 1.12 | 2.58 | 1.11 | 2.21 | 2.21 | 97.32% | 50,481,743 |
| Sep 30, 2026 | 1.14 | 1.16 | 1.10 | 1.12 | 1.12 | -0.88% | 94,364 |
| Sep 29, 2026 | 1.12 | 1.17 | 1.07 | 1.13 | 1.13 | 2.73% | 165,991 |
| Sep 28, 2026 | 1.12 | 1.18 | 1.06 | 1.10 | 1.10 | -1.79% | 391,233 |
| Sep 25, 2026 | 1.14 | 1.19 | 1.05 | 1.12 | 1.12 | - | 526,048 |
| Sep 24, 2026 | 1.13 | 1.17 | 1.09 | 1.12 | 1.12 | -4.27% | 137,075 |
| Sep 23, 2026 | 1.28 | 1.28 | 1.12 | 1.17 | 1.17 | -7.87% | 268,580 |
| Sep 22, 2026 | 1.23 | 1.39 | 1.23 | 1.27 | 1.27 | -2.68% | 640,865 |
| Sep 21, 2026 | 1.43 | 1.47 | 1.18 | 1.31 | 1.31 | -13.58% | 945,881 |
| Sep 18, 2026 | 2.41 | 2.73 | 1.47 | 1.51 | 1.51 | 3.42% | 37,045,231 |
| Sep 17, 2026 | 1.67 | 1.67 | 1.41 | 1.46 | 1.46 | -13.61% | 4,993,693 |
| Sep 16, 2026 | 1.80 | 1.86 | 1.63 | 1.69 | 1.69 | -3.98% | 61,641 |
| Sep 15, 2026 | 2.09 | 2.14 | 1.75 | 1.76 | 1.76 | -12.44% | 128,640 |
| Sep 14, 2026 | 2.02 | 2.13 | 1.91 | 2.01 | 2.01 | -4.74% | 50,034 |
| Sep 11, 2026 | 2.00 | 2.20 | 1.88 | 2.11 | 2.11 | 7.11% | 64,058 |
| Sep 10, 2026 | 2.21 | 2.21 | 1.83 | 1.97 | 1.97 | -14.53% | 98,836 |
| Sep 9, 2026 | 3.05 | 3.15 | 2.20 | 2.31 | 2.31 | -24.92% | 234,451 |
| Sep 8, 2026 | 3.10 | 3.31 | 2.76 | 3.07 | 3.07 | -0.97% | 103,934 |
| Sep 4, 2026 | 3.53 | 3.73 | 3.10 | 3.10 | 3.10 | -11.43% | 167,981 |
| Sep 3, 2026 | 4.31 | 4.48 | 3.28 | 3.50 | 3.50 | -27.08% | 305,606 |
| Sep 2, 2026 | 4.45 | 5.40 | 3.75 | 4.80 | 4.80 | 0.95% | 2,301,251 |
| Sep 1, 2026 | 3.75 | 4.99 | 3.67 | 4.76 | 4.76 | 77.43% | 34,414,649 |
| 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 |