5 DAY PERFORMANCE
-96.20%
1 MONTH PERFORMANCE
-97.27%
Sono Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.84 | $5.42 (-7.19%) | $6.55 | $5.40 | 219.89 K | $7.93 M |
| 12/04/2025 | $5.54 | $5.76 (3.97%) | $5.84 | $5.27 | 122.62 K | $8.43 M |
| 12/03/2025 | $5.72 | $5.52 (-3.5%) | $5.72 | $5.35 | 101.65 K | $8.08 M |
| 12/02/2025 | $5.01 | $5.40 (7.78%) | $5.71 | $5.01 | 93.84 K | $7.90 M |
| 12/01/2025 | $5.60 | $5.02 (-10.36%) | $5.61 | $5.02 | 133.14 K | $7.34 M |
| 11/28/2025 | $5.50 | $5.48 (-0.36%) | $5.58 | $5.25 | 83.14 K | $8.02 M |
| 11/26/2025 | $5.70 | $5.56 (-2.46%) | $5.90 | $5.50 | 98.25 K | $8.13 M |
| 11/25/2025 | $6.00 | $5.76 (-4%) | $6.20 | $5.65 | 166.14 K | $8.43 M |
| 11/24/2025 | $5.97 | $5.85 (-2.01%) | $6.25 | $5.72 | 175.68 K | $8.56 M |
| 11/21/2025 | $6.40 | $6.09 (-4.84%) | $6.49 | $5.90 | 169.30 K | $8.91 M |
| 11/20/2025 | $6.94 | $6.47 (-6.77%) | $7.00 | $6.25 | 154.68 K | $9.47 M |
| 11/19/2025 | $6.52 | $6.69 (2.61%) | $7.00 | $6.42 | 93.35 K | $9.79 M |
| 11/18/2025 | $6.50 | $6.64 (2.15%) | $6.83 | $6.30 | 100.60 K | $9.71 M |
| 11/17/2025 | $6.64 | $6.52 (-1.81%) | $7.00 | $6.51 | 77.30 K | $9.54 M |
| 11/14/2025 | $6.50 | $6.60 (1.54%) | $6.93 | $6.12 | 167.70 K | $9.57 M |
| 11/13/2025 | $7.26 | $6.53 (-10.06%) | $7.99 | $6.46 | 268.05 K | $9.47 M |
| 11/12/2025 | $8.22 | $7.43 (-9.61%) | $8.30 | $7.25 | 208.15 K | $10.77 M |
| 11/11/2025 | $8.50 | $8.33 (-2%) | $8.80 | $8.00 | 116.13 K | $12.08 M |
| 11/10/2025 | $8.08 | $8.46 (4.7%) | $8.51 | $7.90 | 111.00 K | $12.27 M |
| 11/07/2025 | $7.61 | $7.70 (1.18%) | $7.83 | $7.26 | 85.14 K | $11.16 M |
| 11/06/2025 | $8.30 | $7.66 (-7.71%) | $8.52 | $7.51 | 125.10 K | $11.11 M |
| 11/05/2025 | $7.66 | $8.37 (9.27%) | $8.45 | $7.44 | 152.44 K | $12.14 M |
| 11/04/2025 | $7.60 | $7.52 (-1.05%) | $7.68 | $7.15 | 87.02 K | $10.90 M |
| 11/03/2025 | $7.76 | $7.62 (-1.8%) | $8.24 | $7.13 | 176.91 K | $11.05 M |
| 10/31/2025 | $6.89 | $7.55 (9.58%) | $7.55 | $6.80 | 216.31 K | $10.95 M |
| 10/30/2025 | $7.15 | $6.94 (-2.94%) | $7.34 | $6.75 | 178.00 K | $10.06 M |
| 10/29/2025 | $7.73 | $7.14 (-7.63%) | $7.73 | $7.00 | 210.54 K | $10.35 M |
| 10/28/2025 | $8.64 | $7.18 (-16.9%) | $8.64 | $6.63 | 479.50 K | $10.41 M |
| 10/27/2025 | $9.10 | $7.79 (-14.4%) | $9.99 | $7.50 | 521.00 K | $11.29 M |
| 10/24/2025 | $9.20 | $8.85 (-3.8%) | $11.24 | $8.65 | 1.09 M | $12.83 M |
| 10/23/2025 | $7.20 | $10.84 (50.56%) | $10.95 | $6.95 | 2.77 M | $15.72 M |
| 10/22/2025 | $5.87 | $6.87 (17.04%) | $7.00 | $5.27 | 1.65 M | $188.04 M |
| 10/21/2025 | $5.29 | $5.52 (4.35%) | $5.56 | $5.10 | 353.21 K | $151.09 M |
| 10/20/2025 | $6.04 | $5.28 (-12.58%) | $6.05 | $5.06 | 670.11 K | $144.52 M |
| 10/17/2025 | $7.79 | $5.84 (-25.03%) | $7.85 | $5.05 | 1.49 M | $159.85 M |
| 10/16/2025 | $19.99 | $8.00 (-59.98%) | $22.43 | $3.55 | 3.48 M | $218.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
