Sono Group N.V. (SEVCF)
OTCMKTS
· Delayed Price · Currency is USD
5.50
+0.01 (0.18%)
Aug 14, 2025, 1:31 PM EDT
Sono Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.50 | 6.45 | 5.49 | 5.49 | 5.49 | -14.88% | 2,141 |
| Aug 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 16.64% | 474 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.50 | 5.53 | 5.53 | -14.92% | 1,672 |
| Aug 8, 2025 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 8.33% | 9,057 |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,647 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,940 |
| Aug 5, 2025 | 6.10 | 6.55 | 6.00 | 6.00 | 6.00 | -4.76% | 17,022 |
| Aug 4, 2025 | 6.19 | 6.30 | 6.08 | 6.30 | 6.30 | 5.00% | 14,052 |
| Aug 1, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 4.35% | 7,943 |
| Jul 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 794 |
| Jul 30, 2025 | 5.61 | 5.75 | 5.61 | 5.75 | 5.75 | -1.54% | 526 |
| Jul 29, 2025 | 5.84 | 5.97 | 5.84 | 5.84 | 5.84 | -2.50% | 1,102 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.86 | 5.99 | 5.99 | -7.85% | 1,897 |
| Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 741 |
| Jul 24, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | -1.54% | 885 |
| Jul 23, 2025 | 6.25 | 6.50 | 6.00 | 6.50 | 6.50 | 3.50% | 1,825 |
| Jul 22, 2025 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | 0.48% | 582 |
| Jul 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.99% | 666 |
| Jul 18, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 201 |
| Jul 17, 2025 | 6.84 | 7.00 | 6.01 | 6.01 | 6.01 | 0.17% | 638 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 8.70% | 995 |
| Jul 15, 2025 | 8.00 | 8.00 | 5.52 | 5.52 | 5.52 | -27.37% | 2,259 |
| Jul 14, 2025 | 7.70 | 7.73 | 7.60 | 7.60 | 7.60 | -7.54% | 5,643 |
| Jul 11, 2025 | 7.97 | 8.22 | 7.60 | 8.22 | 8.22 | 8.16% | 901 |
| Jul 10, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 639 |
| Jul 9, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 7.14% | 1,165 |
| Jul 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 633 |
| Jul 7, 2025 | 6.25 | 9.00 | 6.25 | 7.50 | 7.50 | 16.73% | 1,470 |
| Jul 3, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -14.33% | 312 |
| Jul 2, 2025 | 7.35 | 7.50 | 6.25 | 7.50 | 7.50 | 2.04% | 1,669 |
| Jul 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | 342 |
| Jun 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | 476 |
| Jun 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 424 |
| Jun 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 450 |
| Jun 25, 2025 | 9.00 | 9.00 | 6.25 | 7.50 | 7.50 | -23.86% | 1,098 |
| Jun 24, 2025 | 9.85 | 10.00 | 9.85 | 9.85 | 9.85 | 1.03% | 1,658 |
| Jun 23, 2025 | 9.61 | 9.75 | 9.35 | 9.75 | 9.75 | 5.41% | 868 |
| Jun 20, 2025 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | - | 682 |
| Jun 18, 2025 | 8.39 | 9.25 | 8.39 | 9.25 | 9.25 | 14.91% | 2,159 |
| Jun 17, 2025 | 6.75 | 8.05 | 6.30 | 8.05 | 8.05 | 23.85% | 5,992 |
| Jun 16, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 4.00% | 1,567 |
| Jun 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -7.41% | 417 |
| Jun 12, 2025 | 8.00 | 8.00 | 6.75 | 6.75 | 6.75 | -15.63% | 877 |
| Jun 11, 2025 | 6.75 | 8.00 | 6.75 | 8.00 | 8.00 | 16.79% | 1,268 |
| Jun 10, 2025 | 9.25 | 9.25 | 4.00 | 6.85 | 6.85 | -35.98% | 13,923 |
| Jun 9, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | 1.61% | 890 |
| Jun 6, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.29% | 569 |
| Jun 5, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 8.53% | 662 |
| Jun 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 273 |
| Jun 3, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 468 |