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 |
|---|---|---|---|---|---|---|
| 09/18/2026 | $2.41 | $1.51 (-37.34%) | $2.73 | $1.47 | 37.05 M | $2.43 M |
| 09/17/2026 | $1.67 | $1.46 (-12.57%) | $1.67 | $1.41 | 4.99 M | $2.35 M |
| 09/16/2026 | $1.80 | $1.69 (-6.11%) | $1.86 | $1.63 | 61.64 K | $2.72 M |
| 09/15/2026 | $2.09 | $1.76 (-15.79%) | $2.14 | $1.75 | 128.64 K | $2.84 M |
| 09/14/2026 | $2.02 | $2.01 (-0.5%) | $2.13 | $1.91 | 50.03 K | $3.24 M |
| 09/11/2026 | $2.00 | $2.11 (5.5%) | $2.20 | $1.88 | 64.06 K | $3.40 M |
| 09/10/2026 | $2.21 | $1.97 (-10.86%) | $2.21 | $1.83 | 98.84 K | $3.18 M |
| 09/09/2026 | $3.05 | $2.31 (-24.26%) | $3.15 | $2.20 | 234.45 K | $3.72 M |
| 09/08/2026 | $3.10 | $3.07 (-0.97%) | $3.31 | $2.76 | 103.93 K | $4.95 M |
| 09/04/2026 | $3.53 | $3.10 (-12.18%) | $3.73 | $3.10 | 167.98 K | $5.00 M |
| 09/03/2026 | $4.31 | $3.50 (-18.79%) | $4.48 | $3.28 | 305.61 K | $5.64 M |
| 09/02/2026 | $4.45 | $4.80 (7.87%) | $5.40 | $3.75 | 2.30 M | $7.74 M |
| 09/01/2026 | $3.75 | $4.76 (26.93%) | $4.99 | $3.67 | 34.41 M | $7.67 M |
| 08/31/2026 | $2.70 | $2.68 (-0.74%) | $2.74 | $2.62 | 7.50 M | $4.32 M |
| 08/28/2026 | $2.75 | $2.67 (-2.91%) | $2.92 | $2.67 | 111.39 K | $4.30 M |
| 08/27/2026 | $2.65 | $2.72 (2.64%) | $2.88 | $2.64 | 11.04 K | $4.38 M |
| 08/26/2026 | $2.79 | $2.64 (-5.38%) | $2.87 | $2.64 | 4.33 K | $4.26 M |
| 08/25/2026 | $2.83 | $2.81 (-0.71%) | $2.91 | $2.74 | 11.88 K | $4.53 M |
| 08/24/2026 | $2.53 | $2.92 (15.42%) | $2.92 | $2.53 | 9.20 K | $4.71 M |
| 08/21/2026 | $2.56 | $2.74 (7.03%) | $2.79 | $2.55 | 10.00 K | $4.42 M |
| 08/20/2026 | $2.52 | $2.64 (4.76%) | $2.71 | $2.35 | 117.93 K | $3.87 M |
| 08/19/2026 | $2.44 | $2.59 (6.15%) | $2.65 | $2.44 | 8.76 K | $3.79 M |
| 08/18/2026 | $2.57 | $2.56 (-0.39%) | $2.57 | $2.41 | 9.17 K | $3.75 M |
| 08/17/2026 | $2.60 | $2.62 (0.77%) | $2.63 | $2.43 | 16.52 K | $3.84 M |
| 08/14/2026 | $2.47 | $2.63 (6.48%) | $2.77 | $2.42 | 67.74 K | $3.85 M |
| 08/13/2026 | $2.50 | $2.60 (4%) | $2.65 | $2.37 | 113.29 K | $3.81 M |
| 08/12/2026 | $2.61 | $2.50 (-4.21%) | $2.71 | $2.50 | 15.33 K | $3.66 M |
| 08/11/2026 | $2.80 | $2.73 (-2.5%) | $2.97 | $2.60 | 37.99 K | $4.00 M |
| 08/10/2026 | $2.72 | $3.05 (12.13%) | $3.45 | $2.56 | 2.18 M | $4.47 M |
| 08/07/2026 | $3.51 | $3.59 (2.28%) | $3.69 | $3.50 | 3.66 K | $5.26 M |
| 08/06/2026 | $3.58 | $3.58 (0%) | $3.58 | $3.58 | 533 | $5.24 M |
| 08/05/2026 | $3.92 | $3.60 (-8.16%) | $3.92 | $3.60 | 1.41 K | $5.27 M |
| 08/04/2026 | $3.66 | $3.60 (-1.64%) | $3.80 | $3.60 | 6.06 K | $5.27 M |
| 08/03/2026 | $3.77 | $3.65 (-3.18%) | $3.77 | $3.65 | 2.90 K | $5.35 M |
| 07/31/2026 | $3.65 | $3.74 (2.47%) | $3.83 | $3.65 | 3.15 K | $5.48 M |
| 07/30/2026 | $3.92 | $3.87 (-1.28%) | $4.29 | $3.75 | 14.68 K | $5.67 M |
| 07/29/2026 | $3.99 | $3.80 (-4.76%) | $4.01 | $3.80 | 3.32 K | $5.57 M |
| 07/28/2026 | $4.17 | $4.18 (0.24%) | $4.24 | $3.82 | 14.20 K | $6.12 M |
| 07/27/2026 | $3.92 | $4.25 (8.42%) | $4.52 | $3.84 | 42.50 K | $6.23 M |
| 07/24/2026 | $4.01 | $4.16 (3.74%) | $4.27 | $3.85 | 9.07 K | $6.09 M |
| 07/23/2026 | $3.79 | $4.04 (6.6%) | $4.05 | $3.79 | 5.11 K | $5.92 M |
| 07/22/2026 | $3.80 | $4.01 (5.53%) | $4.15 | $3.65 | 9.17 K | $5.87 M |
| 07/21/2026 | $3.75 | $3.76 (0.27%) | $4.10 | $3.75 | 2.08 K | $5.51 M |
| 07/20/2026 | $3.60 | $3.62 (0.56%) | $3.74 | $3.60 | 434 | $5.30 M |
| 07/17/2026 | $3.64 | $3.71 (1.92%) | $3.91 | $3.55 | 6.27 K | $5.43 M |
| 07/16/2026 | $3.78 | $3.89 (2.91%) | $3.94 | $3.64 | 5.26 K | $5.70 M |
| 07/15/2026 | $3.87 | $3.87 (0%) | $3.87 | $3.78 | 2.03 K | $5.67 M |
| 07/14/2026 | $3.76 | $3.93 (4.52%) | $3.96 | $3.75 | 5.34 K | $5.76 M |
| 07/13/2026 | $4.10 | $3.89 (-5.12%) | $4.51 | $3.87 | 4.65 K | $5.70 M |
| 07/10/2026 | $3.98 | $4.15 (4.27%) | $4.16 | $3.89 | 5.15 K | $6.08 M |
| 07/09/2026 | $4.35 | $4.08 (-6.21%) | $4.35 | $3.87 | 2.40 K | $5.98 M |
| 07/08/2026 | $3.95 | $4.09 (3.54%) | $4.50 | $3.85 | 6.62 K | $5.99 M |
| 07/07/2026 | $3.99 | $4.17 (4.51%) | $4.47 | $3.99 | 3.78 K | $6.11 M |
| 07/06/2026 | $4.24 | $4.01 (-5.42%) | $4.24 | $4.01 | 3.31 K | $5.87 M |
| 07/02/2026 | $4.13 | $4.38 (6.05%) | $4.48 | $3.85 | 6.09 K | $6.42 M |
| 07/01/2026 | $4.16 | $4.35 (4.57%) | $4.36 | $4.16 | 3.48 K | $6.37 M |
| 06/30/2026 | $4.37 | $4.35 (-0.46%) | $4.78 | $3.93 | 19.73 K | $6.37 M |
| 06/29/2026 | $4.27 | $4.37 (2.34%) | $4.50 | $3.90 | 18.49 K | $6.40 M |
| 06/26/2026 | $4.30 | $4.40 (2.33%) | $4.65 | $4.28 | 10.45 K | $6.45 M |
| 06/25/2026 | $4.45 | $4.27 (-4.04%) | $4.70 | $3.91 | 38.75 K | $6.25 M |
| 06/24/2026 | $3.68 | $4.31 (17.12%) | $4.59 | $3.68 | 18.98 K | $6.31 M |
| 06/22/2026 | $3.91 | $3.86 (-1.28%) | $3.91 | $3.86 | 1.24 K | $5.65 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.
