5 DAY PERFORMANCE
-6.78%
1 MONTH PERFORMANCE
-36.78%
3 MONTH PERFORMANCE
-16.98%
6 MONTH PERFORMANCE
-25.93%
YEAR-TO-DATE PERFORMANCE
-18.22%
1 YEAR PERFORMANCE
-26.67%
Sonoma Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $2.38 | $2.20 (-7.56%) | $2.29 | $2.20 | 9,504 | |
| 04/17/2025 | $2.38 | $2.30 (-3.36%) | $2.40 | $2.20 | 78,454 | $3.37 M |
| 04/16/2025 | $2.58 | $2.36 (-8.53%) | $2.75 | $2.36 | 116,246 | $3.46 M |
| 04/15/2025 | $2.45 | $2.60 (6.12%) | $2.65 | $2.41 | 59,843 | $3.81 M |
| 04/14/2025 | $2.28 | $2.45 (7.46%) | $2.54 | $2.28 | 242,822 | $3.59 M |
| 04/11/2025 | $2.01 | $2.29 (13.93%) | $2.36 | $1.98 | 399,700 | $3.35 M |
| 04/10/2025 | $2.10 | $2.08 (-0.95%) | $2.14 | $1.92 | 90,200 | $3.05 M |
| 04/09/2025 | $1.88 | $2.14 (13.83%) | $2.28 | $1.79 | 464,500 | $3.13 M |
| 04/08/2025 | $1.93 | $1.88 (-2.59%) | $2.00 | $1.81 | 28,876 | $2.75 M |
| 04/07/2025 | $1.90 | $1.91 (0.53%) | $1.98 | $1.75 | 72,841 | $2.80 M |
| 04/04/2025 | $2.05 | $2.02 (-1.46%) | $2.08 | $1.90 | 70,520 | $2.96 M |
| 04/03/2025 | $2.12 | $2.11 (-0.47%) | $2.15 | $1.99 | 71,650 | $3.09 M |
| 04/02/2025 | $2.13 | $2.16 (1.41%) | $2.21 | $2.13 | 44,751 | $3.16 M |
| 04/01/2025 | $2.25 | $2.17 (-3.56%) | $2.41 | $2.17 | 69,450 | $3.18 M |
| 03/31/2025 | $2.34 | $2.19 (-6.41%) | $2.40 | $2.12 | 140,157 | $3.21 M |
| 03/28/2025 | $2.82 | $2.41 (-14.54%) | $2.87 | $2.28 | 145,275 | $3.53 M |
| 03/27/2025 | $3.05 | $2.88 (-5.57%) | $3.15 | $2.80 | 71,800 | $4.22 M |
| 03/26/2025 | $3.18 | $3.14 (-1.26%) | $3.43 | $3.04 | 55,700 | $4.60 M |
| 03/25/2025 | $3.29 | $3.25 (-1.22%) | $3.33 | $3.03 | 66,706 | $4.76 M |
| 03/24/2025 | $3.50 | $3.23 (-7.71%) | $3.62 | $3.12 | 130,767 | $4.73 M |
| 03/21/2025 | $3.52 | $3.48 (-1.14%) | $3.62 | $3.30 | 118,404 | $5.09 M |
| 03/20/2025 | $3.35 | $3.62 (8.06%) | $3.65 | $3.35 | 107,600 | $5.30 M |
| 03/19/2025 | $3.34 | $3.43 (2.69%) | $3.62 | $3.22 | 122,300 | $5.02 M |
| 03/18/2025 | $3.70 | $3.25 (-12.16%) | $3.75 | $3.21 | 284,035 | $4.76 M |
| 03/17/2025 | $3.97 | $3.86 (-2.77%) | $4.08 | $3.76 | 669,817 | $5.65 M |
| 03/14/2025 | $3.00 | $3.53 (17.67%) | $3.75 | $3.00 | 386,700 | $5.17 M |
| 03/13/2025 | $3.53 | $3.08 (-12.75%) | $3.53 | $2.82 | 356,400 | $4.51 M |
| 03/12/2025 | $3.23 | $3.51 (8.67%) | $3.60 | $3.05 | 997,900 | $5.14 M |
| 03/11/2025 | $4.31 | $3.40 (-21.11%) | $4.46 | $3.10 | 51.90 M | $4.98 M |
| 03/10/2025 | $2.35 | $2.79 (18.72%) | $3.53 | $2.33 | 37.84 M | $4.08 M |
| 03/07/2025 | $2.12 | $1.99 (-6.13%) | $2.17 | $1.90 | 38,200 | $2.91 M |
| 03/06/2025 | $2.27 | $2.14 (-5.73%) | $2.27 | $2.14 | 14,210 | $3.13 M |
| 03/05/2025 | $2.09 | $2.13 (1.91%) | $2.25 | $2.05 | 15,300 | $3.12 M |
| 03/04/2025 | $2.02 | $2.11 (4.46%) | $2.14 | $2.02 | 17,017 | $3.09 M |
| 03/03/2025 | $2.31 | $2.12 (-8.23%) | $2.31 | $2.11 | 25,200 | $3.10 M |
| 02/28/2025 | $2.21 | $2.27 (2.71%) | $2.35 | $2.15 | 25,440 | $3.32 M |
| 02/27/2025 | $2.40 | $2.20 (-8.33%) | $2.40 | $2.20 | 27,200 | $3.22 M |
| 02/26/2025 | $2.38 | $2.37 (-0.42%) | $2.42 | $2.30 | 25,100 | $3.47 M |
| 02/25/2025 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.33 | 13,345 | $3.48 M |
| 02/24/2025 | $2.40 | $2.38 (-0.83%) | $2.48 | $2.37 | 15,349 | $3.48 M |
| 02/21/2025 | $2.42 | $2.40 (-0.83%) | $2.47 | $2.32 | 39,300 | $3.51 M |
| 02/20/2025 | $2.45 | $2.42 (-1.22%) | $2.47 | $2.30 | 29,500 | $3.54 M |
| 02/19/2025 | $2.48 | $2.47 (-0.4%) | $2.49 | $2.42 | 25,748 | $3.62 M |
| 02/18/2025 | $2.44 | $2.50 (2.46%) | $2.62 | $2.44 | 13,386 | $3.66 M |
| 02/14/2025 | $2.58 | $2.49 (-3.49%) | $2.60 | $2.45 | 37,900 | $3.65 M |
| 02/13/2025 | $2.54 | $2.62 (3.15%) | $2.62 | $2.45 | 36,512 | $3.84 M |
| 02/12/2025 | $2.55 | $2.54 (-0.39%) | $2.62 | $2.53 | 17,886 | $3.72 M |
| 02/11/2025 | $2.60 | $2.58 (-0.77%) | $2.61 | $2.54 | 21,900 | $3.78 M |
| 02/10/2025 | $2.66 | $2.61 (-1.88%) | $2.67 | $2.61 | 14,438 | $3.82 M |
| 02/07/2025 | $2.62 | $2.66 (1.53%) | $2.66 | $2.60 | 18,184 | $3.89 M |
| 02/06/2025 | $2.66 | $2.65 (-0.38%) | $2.69 | $2.59 | 30,318 | $3.88 M |
| 02/05/2025 | $2.69 | $2.66 (-1.12%) | $2.69 | $2.61 | 19,306 | $3.89 M |
| 02/04/2025 | $2.58 | $2.69 (4.26%) | $2.74 | $2.57 | 35,839 | $3.94 M |
| 02/03/2025 | $2.68 | $2.58 (-3.73%) | $2.68 | $2.53 | 52,500 | $3.78 M |
| 01/31/2025 | $2.85 | $2.69 (-5.61%) | $2.85 | $2.63 | 134,623 | $2.78 M |
| 01/30/2025 | $2.84 | $2.66 (-6.34%) | $2.85 | $2.59 | 160,500 | $2.75 M |
| 01/29/2025 | $2.74 | $2.69 (-1.82%) | $2.74 | $2.66 | 11,647 | $2.78 M |
| 01/28/2025 | $2.66 | $2.74 (3.01%) | $2.78 | $2.64 | 26,281 | $2.83 M |
| 01/27/2025 | $2.84 | $2.64 (-7.04%) | $2.90 | $2.64 | 57,428 | $2.73 M |
| 01/24/2025 | $2.63 | $2.84 (7.98%) | $3.04 | $2.63 | 275,776 | $2.94 M |
| 01/23/2025 | $2.69 | $2.64 (-1.86%) | $2.69 | $2.61 | 11,518 | $2.73 M |
| 01/22/2025 | $2.64 | $2.60 (-1.52%) | $2.66 | $2.54 | 38,927 | $2.69 M |
| 01/21/2025 | $2.62 | $2.65 (1.15%) | $2.70 | $2.61 | 33,600 | $2.74 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.
