Sono Group N.V. (SEVCF)
OTCMKTS
· Delayed Price · Currency is USD
15.25
+7.70 (101.99%)
Jan 16, 2025, 8:00 PM EDT
Sono Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.30 | 12.25 | 11.30 | 11.30 | 11.30 | -0.18% | 1,448 |
| May 9, 2025 | 11.00 | 13.00 | 11.00 | 11.32 | 11.32 | -1.57% | 3,214 |
| May 8, 2025 | 13.00 | 13.50 | 11.50 | 11.50 | 11.50 | -11.54% | 6,956 |
| May 7, 2025 | 10.50 | 14.00 | 10.50 | 13.00 | 13.00 | 26.21% | 6,673 |
| May 6, 2025 | 10.50 | 11.50 | 10.25 | 10.30 | 10.30 | -1.90% | 15,408 |
| May 5, 2025 | 8.02 | 10.50 | 8.00 | 10.50 | 10.50 | 16.67% | 3,182 |
| May 2, 2025 | 8.00 | 10.00 | 7.55 | 9.00 | 9.00 | - | 3,128 |
| May 1, 2025 | 7.00 | 9.00 | 4.15 | 9.00 | 9.00 | -5.26% | 3,734 |
| Apr 30, 2025 | 8.00 | 9.50 | 8.00 | 9.50 | 9.50 | 18.75% | 3,114 |
| Apr 29, 2025 | 7.25 | 8.00 | 7.25 | 8.00 | 8.00 | 10.34% | 3,202 |
| Apr 28, 2025 | 8.50 | 8.50 | 7.25 | 7.25 | 7.25 | -14.71% | 2,414 |
| Apr 25, 2025 | 4.25 | 8.60 | 4.00 | 8.50 | 8.50 | 86.81% | 6,680 |
| Apr 24, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.21% | 301 |
| Apr 23, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 319 |
| Apr 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 214 |
| Apr 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 328 |
| Apr 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | 189 |
| Apr 16, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 17.41% | 554 |
| Apr 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -16.89% | 860 |
| Apr 14, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 202 |
| Apr 11, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 20.33% | 257 |
| Apr 10, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 5.72% | 670 |
| Apr 9, 2025 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -15.37% | 636 |
| Apr 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | 630 |
| Apr 7, 2025 | 4.94 | 5.00 | 4.69 | 5.00 | 5.00 | 25.00% | 915 |
| Apr 4, 2025 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -31.67% | 1,252 |
| Apr 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 199 |
| Apr 2, 2025 | 5.72 | 5.88 | 5.72 | 5.85 | 5.85 | -0.44% | 2,992 |
| Apr 1, 2025 | 6.00 | 6.01 | 5.88 | 5.88 | 5.88 | -16.00% | 666 |
| Mar 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 176 |
| Mar 28, 2025 | 8.00 | 8.00 | 7.00 | 7.00 | 7.00 | -3.45% | 728 |
| Mar 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 121 |
| Mar 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -24.08% | 334 |
| Mar 25, 2025 | 9.55 | 9.55 | 7.00 | 9.55 | 9.55 | -4.50% | 661 |
| Mar 24, 2025 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | 3.09% | 14,169 |
| Mar 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 227 |
| Mar 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 153 |
| Mar 19, 2025 | 6.00 | 9.70 | 6.00 | 9.70 | 9.70 | 61.67% | 19,039 |
| Mar 18, 2025 | 3.70 | 6.00 | 3.70 | 6.00 | 6.00 | 50.00% | 2,673 |
| Mar 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 122 |
| Mar 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 657 |
| Mar 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 105 |
| Mar 12, 2025 | 4.25 | 4.25 | 4.05 | 4.05 | 4.05 | -4.71% | 778 |
| Mar 11, 2025 | 3.75 | 4.25 | 3.75 | 4.25 | 4.25 | -4.49% | 1,653 |
| Mar 10, 2025 | 3.50 | 4.96 | 3.50 | 4.45 | 4.45 | 27.14% | 2,938 |
| Mar 7, 2025 | 3.55 | 3.55 | 1.61 | 3.50 | 3.50 | -26.32% | 8,923 |
| Mar 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.81% | 648 |
| Mar 5, 2025 | 6.00 | 6.00 | 3.50 | 4.99 | 4.99 | -26.62% | 1,879 |
| Mar 4, 2025 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -1.73% | 1,159 |
| Mar 3, 2025 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | -2.81% | 725 |