5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Sono Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.91 | $3.91 (0%) | $4.22 | $3.72 | 528 | $5.73 M |
| 06/18/2026 | $4.04 | $3.91 (-3.22%) | $4.11 | $3.70 | 3.72 K | $5.73 M |
| 06/17/2026 | $4.00 | $3.81 (-4.75%) | $4.00 | $3.81 | 1.84 K | $5.58 M |
| 06/16/2026 | $3.96 | $3.70 (-6.57%) | $4.11 | $3.70 | 2.52 K | $5.42 M |
| 06/15/2026 | $3.85 | $3.82 (-0.78%) | $4.18 | $3.73 | 2.80 K | $5.60 M |
| 06/12/2026 | $3.83 | $3.70 (-3.39%) | $3.83 | $3.70 | 1.90 K | $5.42 M |
| 06/11/2026 | $3.71 | $3.70 (-0.27%) | $3.75 | $3.67 | 3.70 K | $5.42 M |
| 06/10/2026 | $3.97 | $3.71 (-6.55%) | $3.97 | $3.71 | 2.74 K | $5.43 M |
| 06/09/2026 | $3.78 | $3.97 (5.03%) | $3.97 | $3.78 | 1.99 K | $5.82 M |
| 06/08/2026 | $4.27 | $4.27 (0%) | $4.27 | $4.27 | 1.83 K | $6.25 M |
| 06/05/2026 | $4.30 | $3.82 (-11.16%) | $4.40 | $3.71 | 8.80 K | $5.60 M |
| 06/04/2026 | $4.19 | $4.08 (-2.63%) | $4.38 | $3.71 | 4.22 K | $5.98 M |
| 06/03/2026 | $3.99 | $4.09 (2.51%) | $4.09 | $3.91 | 1.53 K | $5.99 M |
| 06/02/2026 | $4.03 | $4.00 (-0.74%) | $4.03 | $3.92 | 4.93 K | $5.86 M |
| 06/01/2026 | $4.08 | $3.95 (-3.19%) | $4.21 | $3.95 | 5.05 K | $5.79 M |
| 05/29/2026 | $4.14 | $3.80 (-8.21%) | $4.14 | $3.77 | 2.10 K | $5.57 M |
| 05/28/2026 | $3.74 | $3.72 (-0.53%) | $4.11 | $3.66 | 7.23 K | $5.45 M |
| 05/27/2026 | $3.85 | $4.12 (7.01%) | $4.30 | $3.81 | 4.51 K | $6.04 M |
| 05/26/2026 | $3.98 | $3.85 (-3.27%) | $4.00 | $3.85 | 3.05 K | $5.64 M |
| 05/22/2026 | $3.94 | $3.79 (-3.81%) | $3.94 | $3.79 | 7.13 K | $5.55 M |
| 05/21/2026 | $3.93 | $4.22 (7.38%) | $4.22 | $3.93 | 2.22 K | $6.18 M |
| 05/20/2026 | $4.05 | $3.90 (-3.7%) | $4.14 | $3.90 | 8.01 K | $5.71 M |
| 05/19/2026 | $4.19 | $4.00 (-4.53%) | $4.19 | $4.00 | 5.12 K | $5.86 M |
| 05/18/2026 | $4.06 | $4.14 (1.97%) | $4.27 | $3.80 | 25.48 K | $6.06 M |
| 05/15/2026 | $3.80 | $3.90 (2.63%) | $4.70 | $3.64 | 46.94 K | $5.71 M |
| 05/14/2026 | $3.82 | $3.80 (-0.52%) | $3.82 | $3.42 | 7.91 K | $5.57 M |
| 05/13/2026 | $4.21 | $3.61 (-14.25%) | $4.23 | $3.51 | 11.08 K | $5.29 M |
| 05/12/2026 | $4.24 | $4.39 (3.54%) | $4.43 | $4.16 | 6.17 K | $6.43 M |
| 05/11/2026 | $4.21 | $4.36 (3.56%) | $4.66 | $4.03 | 16.57 K | $6.39 M |
| 05/08/2026 | $5.16 | $4.42 (-14.34%) | $5.16 | $4.42 | 21.90 K | $6.47 M |
| 05/07/2026 | $6.09 | $4.85 (-20.36%) | $6.20 | $4.68 | 72.93 K | $7.10 M |
| 05/06/2026 | $5.70 | $5.76 (1.05%) | $6.57 | $5.65 | 57.86 K | $8.44 M |
| 05/05/2026 | $5.00 | $5.93 (18.6%) | $9.15 | $4.65 | 477.89 K | $8.69 M |
| 05/04/2026 | $7.36 | $5.78 (-21.47%) | $10.54 | $5.40 | 1.41 M | $8.47 M |
| 05/01/2026 | $6.25 | $6.00 (-4%) | $6.43 | $5.71 | 365.72 K | $8.79 M |
| 04/30/2026 | $6.55 | $6.55 (0%) | $6.55 | $6.55 | 802 | $9.59 M |
| 04/29/2026 | $6.50 | $6.50 (0%) | $6.50 | $6.50 | 740 | $9.52 M |
| 04/28/2026 | $6.05 | $6.49 (7.27%) | $6.49 | $5.50 | 2.59 K | $9.51 M |
| 04/27/2026 | $6.48 | $6.40 (-1.23%) | $7.00 | $6.40 | 3.26 K | $9.37 M |
| 04/24/2026 | $6.50 | $6.50 (0%) | $6.50 | $6.50 | 750 | $9.52 M |
| 04/23/2026 | $6.45 | $6.50 (0.78%) | $6.50 | $6.45 | 4.42 K | $9.52 M |
| 04/22/2026 | $6.31 | $6.50 (3.01%) | $6.70 | $6.31 | 1.68 K | $9.52 M |
| 04/21/2026 | $6.31 | $6.51 (3.17%) | $6.81 | $6.00 | 60 | $9.54 M |
| 04/20/2026 | $6.58 | $6.54 (-0.61%) | $6.60 | $6.54 | 3.34 K | $9.58 M |
| 04/17/2026 | $6.54 | $6.12 (-6.42%) | $6.90 | $6.12 | 6.11 K | $8.96 M |
| 04/16/2026 | $6.50 | $6.51 (0.15%) | $6.55 | $6.22 | 2.05 K | $9.54 M |
| 04/15/2026 | $6.30 | $6.00 (-4.76%) | $6.50 | $5.85 | 2.84 K | $8.79 M |
| 04/14/2026 | $6.50 | $6.60 (1.54%) | $6.89 | $6.35 | 5.10 K | $9.67 M |
| 04/13/2026 | $5.87 | $6.27 (6.81%) | $6.27 | $5.87 | 4.28 K | $9.18 M |
| 04/10/2026 | $6.20 | $6.29 (1.45%) | $6.29 | $5.98 | 3.01 K | $9.21 M |
| 04/09/2026 | $6.61 | $6.65 (0.61%) | $6.65 | $6.61 | 752 | $9.74 M |
| 04/08/2026 | $6.21 | $6.61 (6.44%) | $6.75 | $6.21 | 3.35 K | $9.68 M |
| 04/07/2026 | $6.12 | $6.14 (0.33%) | $6.14 | $6.12 | 311 | $8.99 M |
| 04/06/2026 | $6.00 | $6.13 (2.17%) | $6.28 | $5.91 | 156 | $8.98 M |
| 04/02/2026 | $5.84 | $6.15 (5.31%) | $6.15 | $5.84 | 680 | $9.01 M |
| 04/01/2026 | $6.30 | $6.28 (-0.32%) | $6.30 | $6.28 | 1.16 K | $9.20 M |
| 03/31/2026 | $6.30 | $6.33 (0.48%) | $6.35 | $6.26 | 3.74 K | $9.27 M |
| 03/30/2026 | $6.22 | $5.97 (-4.02%) | $6.27 | $5.97 | 3.30 K | $8.75 M |
| 03/27/2026 | $6.00 | $6.01 (0.17%) | $6.01 | $6.00 | 1.24 K | $8.80 M |
| 03/26/2026 | $6.30 | $6.50 (3.17%) | $6.50 | $6.30 | 2.73 K | $9.52 M |
| 03/25/2026 | $6.36 | $6.18 (-2.83%) | $6.36 | $6.18 | 1.70 K | $9.05 M |
| 03/24/2026 | $6.29 | $6.37 (1.27%) | $6.92 | $6.13 | 2.28 K | $9.33 M |
| 03/23/2026 | $6.20 | $6.29 (1.45%) | $6.55 | $6.01 | 2.80 K | $9.21 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.
