5 DAY PERFORMANCE
+36.36%
1 MONTH PERFORMANCE
+15.38%
3 MONTH PERFORMANCE
+500.00%
6 MONTH PERFORMANCE
-76.00%
YEAR-TO-DATE PERFORMANCE
-83.43%
1 YEAR PERFORMANCE
-85.44%
Sonendo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 3 | $10.50 M |
| 12/04/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 3 | $10.50 M |
| 12/03/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 3 | $10.50 M |
| 12/02/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $10.50 M |
| 12/01/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 403 | $10.50 M |
| 11/28/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 148 | $12.41 M |
| 11/26/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 498 | $12.41 M |
| 11/25/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $11.98 M |
| 11/24/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 155 | $11.98 M |
| 11/21/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.00 K | $12.41 M |
| 11/20/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.00 K | $12.41 M |
| 11/19/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.00 K | $12.41 M |
| 11/18/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.00 K | $12.41 M |
| 11/17/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.00 K | $12.41 M |
| 11/14/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.00 K | $12.41 M |
| 11/13/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.00 K | $12.41 M |
| 11/12/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.00 K | $12.41 M |
| 11/11/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.00 K | $12.41 M |
| 11/10/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.00 K | $12.41 M |
| 11/07/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.00 K | $12.41 M |
| 11/06/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 1.02 K | $12.41 M |
| 11/05/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.26 | 1.20 K | $12.88 M |
| 11/04/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 17 | $12.41 M |
| 11/03/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 17 | $12.41 M |
| 10/31/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 17 | $12.41 M |
| 10/30/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.26 | 9.26 K | $12.41 M |
| 10/29/2025 | $0.40 | $0.26 (-35%) | $0.88 | $0.26 | 9.71 K | $12.41 M |
| 10/28/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 644 | $19.56 M |
| 10/27/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $19.56 M |
| 10/24/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $19.56 M |
| 10/23/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $19.56 M |
| 10/22/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $19.56 M |
| 10/21/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $19.56 M |
| 10/20/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $19.56 M |
| 10/17/2025 | $0.40 | $0.41 (2.5%) | $0.41 | $0.40 | 1.47 K | $19.56 M |
| 10/16/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 141 | $19.08 M |
| 10/15/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 0 | $19.56 M |
| 10/14/2025 | $0.41 | $0.41 (0%) | $0.41 | $0.41 | 364 | $19.56 M |
| 10/13/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $19.08 M |
| 10/10/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 248 | $19.08 M |
| 10/09/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | |
| 10/08/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | |
| 10/07/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 61 | $14.31 M |
| 10/06/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $14.31 M |
| 10/03/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $14.31 M |
| 10/02/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | |
| 10/01/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $14.31 M |
| 09/30/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $14.31 M |
| 09/29/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $14.31 M |
| 09/26/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 541 | $14.31 M |
| 09/25/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 283 | $14.79 M |
| 09/24/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 250 | $11.93 M |
| 09/23/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $11.93 M |
| 09/22/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 323 | $11.93 M |
| 09/19/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 0 | $11.93 M |
| 09/18/2025 | $0.25 | $0.25 (0%) | $0.27 | $0.25 | 622 | $11.93 M |
| 09/17/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 140 | $11.93 M |
| 09/16/2025 | $0.49 | $0.25 (-48.98%) | $0.49 | $0.25 | 1.00 K | $11.93 M |
| 09/15/2025 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $6.20 M |
| 09/12/2025 | $0.73 | $0.13 (-82.19%) | $0.73 | $0.13 | 1.47 K | $6.20 M |
| 09/11/2025 | $0.70 | $0.70 (0%) | $0.72 | $0.70 | 3.38 K | $33.40 M |
| 09/10/2025 | $0.87 | $0.10 (-88.51%) | $0.87 | $0.10 | 2.11 K | $4.77 M |
| 09/09/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.39 M |
| 09/08/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $2.39 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.
