5 DAY PERFORMANCE
-31.75%
1 MONTH PERFORMANCE
-37.66%
3 MONTH PERFORMANCE
-35.53%
6 MONTH PERFORMANCE
-65.73%
YEAR-TO-DATE PERFORMANCE
-65.00%
Sono Group N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.44 | $2.46 (0.7%) | $2.51 | $2.42 | 4.36 K | |
| 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 |
| 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 | 1.89 K | $5.42 M |
| 06/11/2026 | $3.71 | $3.70 (-0.27%) | $3.75 | $3.67 | 3.68 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 | 8.76 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 | 2.07 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 |
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.
