Sona Nanotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.52	0.53	0.50	0.50	0.50	-	11,077
Dec 4, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	7,020
Dec 3, 2025	0.50	0.51	0.50	0.51	0.51	4.08%	36,082
Dec 2, 2025	0.51	0.51	0.49	0.49	0.49	-3.92%	6,284
Dec 1, 2025	0.51	0.51	0.50	0.51	0.51	-	16,269
Nov 28, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	28,283
Nov 27, 2025	0.50	0.50	0.50	0.50	0.50	1.01%	16,587
Nov 26, 2025	0.48	0.51	0.48	0.50	0.50	-	15,500
Nov 25, 2025	0.50	0.50	0.50	0.50	0.50	-1.00%	2,570
Nov 24, 2025	0.51	0.51	0.47	0.50	0.50	-3.85%	43,812
Nov 21, 2025	0.53	0.53	0.50	0.52	0.52	-3.70%	68,261
Nov 20, 2025	0.50	0.54	0.50	0.54	0.54	3.85%	26,142
Nov 19, 2025	0.54	0.54	0.51	0.52	0.52	-	9,218
Nov 18, 2025	0.52	0.52	0.49	0.52	0.52	1.96%	67,331
Nov 17, 2025	0.51	0.52	0.50	0.51	0.51	-1.92%	30,393
Nov 14, 2025	0.59	0.61	0.49	0.52	0.52	-7.14%	429,393
Nov 13, 2025	0.57	0.59	0.53	0.56	0.56	3.70%	47,350
Nov 12, 2025	0.56	0.57	0.54	0.54	0.54	-6.90%	68,170
Nov 11, 2025	0.58	0.58	0.55	0.58	0.58	1.75%	81,711
Nov 10, 2025	0.59	0.62	0.57	0.57	0.57	-	83,660
Nov 7, 2025	0.58	0.60	0.55	0.57	0.57	-5.00%	71,151
Nov 6, 2025	0.60	0.60	0.58	0.60	0.60	3.45%	51,337
Nov 5, 2025	0.60	0.60	0.58	0.58	0.58	-3.33%	60,101
Nov 4, 2025	0.62	0.62	0.57	0.60	0.60	-1.64%	91,030
Nov 3, 2025	0.63	0.65	0.61	0.61	0.61	-1.61%	85,134
Oct 31, 2025	0.63	0.64	0.62	0.62	0.62	-1.59%	27,263
Oct 30, 2025	0.65	0.65	0.63	0.63	0.63	-4.55%	33,810
Oct 29, 2025	0.64	0.73	0.61	0.66	0.66	-1.49%	203,721
Oct 28, 2025	0.69	0.69	0.65	0.67	0.67	-2.90%	98,435
Oct 27, 2025	0.67	0.69	0.67	0.69	0.69	2.99%	25,703
Oct 24, 2025	0.66	0.70	0.66	0.67	0.67	1.52%	41,638
Oct 23, 2025	0.69	0.69	0.66	0.66	0.66	-4.35%	61,795
Oct 22, 2025	0.68	0.72	0.64	0.69	0.69	-	121,474
Oct 21, 2025	0.75	0.79	0.64	0.69	0.69	-8.00%	526,459
Oct 20, 2025	0.77	0.84	0.75	0.75	0.75	19.05%	845,714
Oct 17, 2025	0.60	0.64	0.59	0.63	0.63	5.00%	190,715
Oct 16, 2025	0.60	0.62	0.60	0.60	0.60	-	65,000
Oct 15, 2025	0.61	0.61	0.60	0.60	0.60	-1.64%	115,896
Oct 14, 2025	0.62	0.63	0.60	0.61	0.61	-6.15%	56,080
Oct 10, 2025	0.64	0.66	0.62	0.65	0.65	4.84%	79,455
Oct 9, 2025	0.67	0.68	0.62	0.62	0.62	-6.06%	51,105
Oct 8, 2025	0.62	0.67	0.62	0.66	0.66	6.45%	69,051
Oct 7, 2025	0.62	0.63	0.62	0.62	0.62	-3.13%	10,512
Oct 6, 2025	0.62	0.68	0.62	0.64	0.64	4.92%	226,090
Oct 3, 2025	0.60	0.62	0.60	0.61	0.61	7.02%	78,115
Oct 2, 2025	0.60	0.61	0.57	0.57	0.57	-6.56%	38,235
Oct 1, 2025	0.60	0.61	0.60	0.61	0.61	7.02%	4,850
Sep 30, 2025	0.58	0.59	0.57	0.57	0.57	-	8,000
Sep 29, 2025	0.61	0.61	0.57	0.57	0.57	-5.00%	32,184
Sep 26, 2025	0.59	0.61	0.59	0.60	0.60	-	11,210