5 DAY PERFORMANCE
-19.96%
1 MONTH PERFORMANCE
-43.47%
3 MONTH PERFORMANCE
-28.57%
6 MONTH PERFORMANCE
-20.12%
YEAR-TO-DATE PERFORMANCE
-6.78%
1 YEAR PERFORMANCE
-16.30%
Sono-Tek Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.43 | $4.34 (-2.03%) | $4.53 | $4.21 | 80.90 K | $68.21 M |
| 11/04/2026 | $4.70 | $4.51 (-4.04%) | $4.82 | $4.48 | 124.90 K | $70.88 M |
| 11/03/2026 | $4.74 | $4.70 (-0.84%) | $4.95 | $4.69 | 106.52 K | $73.87 M |
| 11/02/2026 | $4.87 | $4.77 (-2.05%) | $4.98 | $4.67 | 102.25 K | $74.97 M |
| 10/30/2026 | $5.10 | $4.81 (-5.69%) | $5.15 | $4.80 | 238.30 K | $75.60 M |
| 10/29/2026 | $5.29 | $5.20 (-1.7%) | $5.38 | $5.10 | 22.80 K | $81.73 M |
| 10/28/2026 | $5.38 | $5.40 (0.37%) | $5.53 | $5.31 | 86.24 K | $84.87 M |
| 10/27/2026 | $5.18 | $5.38 (3.86%) | $5.44 | $5.18 | 65.93 K | $84.56 M |
| 10/26/2026 | $5.33 | $5.14 (-3.56%) | $5.71 | $5.10 | 117.50 K | $80.78 M |
| 10/23/2026 | $5.09 | $5.26 (3.34%) | $5.33 | $5.06 | 104.23 K | $82.67 M |
| 10/22/2026 | $5.10 | $5.09 (-0.2%) | $5.12 | $4.92 | 156.74 K | $80.00 M |
| 10/21/2026 | $5.34 | $5.19 (-2.81%) | $5.40 | $5.08 | 132.94 K | $81.57 M |
| 10/20/2026 | $5.47 | $5.28 (-3.47%) | $5.53 | $5.23 | 132.20 K | $82.98 M |
| 10/19/2026 | $6.14 | $5.47 (-10.91%) | $6.14 | $5.32 | 244.70 K | $85.97 M |
| 10/16/2026 | $6.00 | $6.16 (2.67%) | $6.36 | $5.51 | 151.99 K | $96.82 M |
| 10/15/2026 | $6.09 | $6.11 (0.33%) | $6.19 | $5.69 | 104.80 K | $96.03 M |
| 10/14/2026 | $5.78 | $6.21 (7.44%) | $6.47 | $5.25 | 387.33 K | $97.60 M |
| 10/13/2026 | $7.04 | $7.12 (1.14%) | $7.25 | $6.91 | 118.49 K | $111.90 M |
| 10/12/2026 | $7.09 | $7.16 (0.99%) | $7.35 | $6.73 | 223.89 K | $112.53 M |
| 10/09/2026 | $6.82 | $7.08 (3.81%) | $7.48 | $6.67 | 165.76 K | $111.25 M |
| 10/08/2026 | $6.75 | $6.82 (1.04%) | $7.00 | $6.38 | 115.80 K | $107.16 M |
| 10/07/2026 | $6.62 | $6.75 (1.96%) | $6.89 | $6.00 | 179.90 K | $106.06 M |
| 10/06/2026 | $7.12 | $6.74 (-5.34%) | $7.31 | $6.69 | 237.58 K | $105.91 M |
| 10/05/2026 | $6.25 | $6.81 (8.96%) | $7.01 | $6.20 | 269.17 K | $107.01 M |
| 10/02/2026 | $5.94 | $6.20 (4.38%) | $6.20 | $5.84 | 118.82 K | $97.42 M |
| 10/01/2026 | $6.00 | $5.82 (-3%) | $6.13 | $5.60 | 148.98 K | $91.45 M |
| 09/30/2026 | $5.52 | $5.90 (6.88%) | $6.38 | $5.30 | 566.38 K | $92.71 M |
| 09/29/2026 | $5.10 | $4.98 (-2.35%) | $5.34 | $4.87 | 42.75 K | $78.25 M |
| 09/28/2026 | $5.01 | $5.10 (1.8%) | $5.30 | $4.98 | 65.06 K | $80.14 M |
| 09/25/2026 | $4.84 | $5.01 (3.51%) | $5.09 | $4.82 | 45.13 K | $78.72 M |
| 09/24/2026 | $4.86 | $4.77 (-1.85%) | $4.86 | $4.66 | 37.00 K | $74.95 M |
| 09/23/2026 | $4.79 | $4.86 (1.46%) | $4.92 | $4.68 | 38.30 K | $76.37 M |
| 09/22/2026 | $4.78 | $4.72 (-1.26%) | $4.85 | $4.66 | 30.61 K | $74.17 M |
| 09/21/2026 | $4.66 | $4.80 (3%) | $4.84 | $4.54 | 48.70 K | $75.42 M |
| 09/18/2026 | $4.50 | $4.62 (2.67%) | $4.66 | $4.36 | 380.23 K | $72.59 M |
| 09/17/2026 | $4.47 | $4.48 (0.22%) | $4.69 | $4.40 | 38.40 K | $70.40 M |
| 09/16/2026 | $4.54 | $4.46 (-1.76%) | $4.66 | $4.28 | 70.27 K | $70.08 M |
| 09/15/2026 | $4.47 | $4.50 (0.67%) | $4.54 | $4.33 | 29.30 K | $70.71 M |
| 09/14/2026 | $4.51 | $4.43 (-1.77%) | $4.59 | $4.25 | 65.32 K | $69.61 M |
| 09/11/2026 | $4.57 | $4.59 (0.44%) | $4.68 | $4.51 | 65.50 K | $72.12 M |
| 09/10/2026 | $4.61 | $4.51 (-2.17%) | $4.85 | $4.40 | 52.34 K | $70.87 M |
| 09/09/2026 | $4.71 | $4.66 (-1.06%) | $4.95 | $4.66 | 46.33 K | $73.22 M |
| 09/08/2026 | $5.04 | $4.73 (-6.15%) | $5.13 | $4.53 | 158.17 K | $74.32 M |
| 09/04/2026 | $4.99 | $5.02 (0.6%) | $5.02 | $4.97 | 7.62 K | $78.88 M |
| 09/03/2026 | $4.99 | $4.98 (-0.2%) | $4.99 | $4.93 | 9.34 K | $78.25 M |
| 09/02/2026 | $4.94 | $4.95 (0.2%) | $5.21 | $4.88 | 20.73 K | $77.78 M |
| 09/01/2026 | $5.19 | $4.95 (-4.62%) | $5.23 | $4.94 | 15.91 K | $77.78 M |
| 08/31/2026 | $4.87 | $5.31 (9.03%) | $5.41 | $4.86 | 60.71 K | $83.44 M |
| 08/28/2026 | $5.00 | $4.89 (-2.2%) | $5.04 | $4.87 | 27.11 K | $76.84 M |
| 08/27/2026 | $5.04 | $5.03 (-0.2%) | $5.10 | $5.01 | 32.50 K | $79.04 M |
| 08/26/2026 | $5.20 | $5.06 (-2.69%) | $5.30 | $5.05 | 41.14 K | $79.51 M |
| 08/25/2026 | $5.31 | $5.26 (-0.94%) | $5.41 | $5.15 | 16.00 K | $82.65 M |
| 08/24/2026 | $5.38 | $5.33 (-0.93%) | $5.62 | $5.30 | 17.80 K | $83.75 M |
| 08/21/2026 | $5.40 | $5.48 (1.48%) | $5.69 | $5.01 | 95.85 K | $86.11 M |
| 08/20/2026 | $5.20 | $5.35 (2.88%) | $5.50 | $5.20 | 34.20 K | $84.07 M |
| 08/19/2026 | $5.41 | $5.27 (-2.59%) | $5.41 | $5.22 | 7.84 K | $82.81 M |
| 08/18/2026 | $5.32 | $5.25 (-1.32%) | $5.41 | $5.22 | 12.30 K | $82.49 M |
| 08/17/2026 | $5.16 | $5.40 (4.65%) | $5.50 | $5.09 | 52.83 K | $84.85 M |
| 08/14/2026 | $5.11 | $5.14 (0.59%) | $5.22 | $5.08 | 7.43 K | $80.77 M |
| 08/13/2026 | $5.27 | $5.16 (-2.09%) | $5.27 | $5.12 | 18.84 K | $81.08 M |
| 08/12/2026 | $5.18 | $5.22 (0.77%) | $5.36 | $5.16 | 29.51 K | $82.02 M |
| 08/11/2026 | $5.17 | $5.15 (-0.39%) | $5.36 | $5.04 | 53.80 K | $80.92 M |
| 08/10/2026 | $5.25 | $5.11 (-2.67%) | $5.32 | $5.01 | 64.49 K | $80.29 M |
| 08/07/2026 | $5.35 | $5.27 (-1.5%) | $5.37 | $5.23 | 20.95 K | $82.81 M |
| 08/06/2026 | $5.47 | $5.42 (-0.91%) | $5.49 | $5.30 | 19.80 K | $85.17 M |
| 08/05/2026 | $5.39 | $5.39 (0%) | $5.54 | $5.31 | 66.52 K | $84.69 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.
