-
5 DAY PERFORMANCE
+2.83% -
1 MONTH PERFORMANCE
+0.62% -
3 MONTH PERFORMANCE
-22.88% -
6 MONTH PERFORMANCE
-1.80% -
YEAR-TO-DATE PERFORMANCE
-9.42% -
1 YEAR PERFORMANCE
-79.04%
Sonoma Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.24 | $3.21 (-0.93%) | $3.38 | $3.16 | 116,160 | $54.66 M |
| 09/26/2024 | $3.22 | $3.21 (-0.31%) | $3.38 | $3.20 | 69,700 | $54.66 M |
| 09/25/2024 | $3.29 | $3.22 (-2.13%) | $3.30 | $3.10 | 72,829 | $54.83 M |
| 09/24/2024 | $3.24 | $3.31 (2.16%) | $3.45 | $3.21 | 122,600 | $56.37 M |
| 09/23/2024 | $3.43 | $3.18 (-7.29%) | $3.47 | $3.05 | 173,600 | $54.15 M |
| 09/20/2024 | $3.74 | $3.46 (-7.49%) | $3.77 | $3.34 | 279,300 | $58.92 M |
| 09/19/2024 | $4.34 | $3.83 (-11.75%) | $4.48 | $3.65 | 1.30 M | $65.22 M |
| 09/18/2024 | $4.63 | $4.30 (-7.13%) | $5.13 | $3.64 | 1.79 M | $73.22 M |
| 09/17/2024 | $3.91 | $5.20 (32.99%) | $5.93 | $3.37 | 2.39 M | $88.55 M |
| 09/16/2024 | $3.64 | $4.21 (15.66%) | $4.44 | $3.60 | 447,400 | $71.69 M |
| 09/13/2024 | $3.28 | $3.50 (6.71%) | $3.76 | $3.28 | 64,400 | $59.60 M |
| 09/12/2024 | $3.45 | $3.17 (-8.12%) | $3.63 | $3.17 | 34,515 | $53.98 M |
| 09/11/2024 | $3.17 | $3.27 (3.15%) | $3.67 | $3.17 | 56,600 | $55.68 M |
| 09/10/2024 | $3.15 | $3.15 (0%) | $3.26 | $3.12 | 6,515 | $53.64 M |
| 09/09/2024 | $3.28 | $3.15 (-3.96%) | $3.40 | $3.15 | 12,322 | $53.64 M |
| 09/06/2024 | $3.16 | $3.28 (3.8%) | $3.34 | $3.10 | 29,845 | $55.86 M |
| 09/05/2024 | $3.22 | $3.16 (-1.86%) | $3.40 | $3.14 | 67,746 | $53.81 M |
| 09/04/2024 | $2.73 | $3.20 (17.22%) | $3.20 | $2.73 | 86,321 | $54.49 M |
| 09/03/2024 | $3.25 | $2.81 (-13.54%) | $3.39 | $2.70 | 77,036 | $47.85 M |
| 08/30/2024 | $3.09 | $3.30 (6.8%) | $3.89 | $2.95 | 206,700 | $56.20 M |
| 08/29/2024 | $3.20 | $3.19 (-0.31%) | $3.31 | $3.09 | 54,521 | $54.32 M |
| 08/28/2024 | $3.80 | $3.25 (-14.47%) | $3.98 | $3.23 | 151,505 | $55.34 M |
| 08/27/2024 | $4.76 | $4.34 (-8.82%) | $4.80 | $4.20 | 38,687 | $73.91 M |
| 08/26/2024 | $4.40 | $4.70 (6.82%) | $4.88 | $4.40 | 80,680 | $4.00 M |
| 08/23/2024 | $4.62 | $4.84 (4.76%) | $4.90 | $4.50 | 33,770 | $4.12 M |
| 08/22/2024 | $4.32 | $4.61 (6.71%) | $4.74 | $4.32 | 65,461 | $3.92 M |
| 08/21/2024 | $5.39 | $4.44 (-17.63%) | $5.64 | $4.02 | 915,556 | $3.78 M |
| 08/20/2024 | $5.03 | $4.85 (-3.58%) | $5.10 | $4.71 | 15,115 | $4.13 M |
| 08/19/2024 | $5.40 | $5.20 (-3.7%) | $5.40 | $5.11 | 40,505 | $4.43 M |
| 08/16/2024 | $4.58 | $5.00 (9.17%) | $5.02 | $4.56 | 35,731 | $4.26 M |
| 08/15/2024 | $4.71 | $4.70 (-0.21%) | $4.88 | $4.52 | 26,650 | $4.00 M |
| 08/14/2024 | $4.77 | $4.72 (-1.05%) | $4.94 | $4.61 | 18,967 | $4.02 M |
| 08/13/2024 | $4.60 | $4.74 (3.04%) | $5.00 | $4.46 | 12,720 | $4.03 M |
| 08/12/2024 | $4.98 | $4.49 (-9.84%) | $4.98 | $4.00 | 48,049 | $3.82 M |
| 08/09/2024 | $5.79 | $4.96 (-14.34%) | $5.88 | $4.12 | 83,355 | $4.22 M |
| 08/08/2024 | $5.66 | $6.17 (9.01%) | $6.20 | $5.61 | 35,215 | $5.26 M |
| 08/07/2024 | $6.27 | $5.44 (-13.24%) | $6.40 | $5.35 | 52,967 | $4.63 M |
| 08/06/2024 | $6.13 | $6.00 (-2.12%) | $6.40 | $5.96 | 18,740 | $5.11 M |
| 08/05/2024 | $5.66 | $6.03 (6.54%) | $6.27 | $5.60 | 60,170 | $5.14 M |
| 08/02/2024 | $7.04 | $6.42 (-8.81%) | $7.56 | $6.42 | 33,466 | $5.01 M |
| 08/01/2024 | $7.43 | $7.08 (-4.71%) | $7.70 | $7.07 | 20,771 | $5.52 M |
| 07/31/2024 | $7.40 | $7.30 (-1.35%) | $8.19 | $6.68 | 101,495 | $5.70 M |
| 07/30/2024 | $6.20 | $7.52 (21.29%) | $8.62 | $6.20 | 177,635 | $5.87 M |
| 07/29/2024 | $6.96 | $6.12 (-12.07%) | $7.00 | $5.30 | 67,751 | $4.78 M |
| 07/26/2024 | $7.40 | $7.03 (-5%) | $7.76 | $7.01 | 35,991 | $5.48 M |
| 07/25/2024 | $7.24 | $7.58 (4.7%) | $7.64 | $7.02 | 30,475 | $5.91 M |
| 07/24/2024 | $7.64 | $7.11 (-6.94%) | $7.96 | $7.11 | 23,220 | $5.55 M |
| 07/23/2024 | $8.20 | $7.50 (-8.54%) | $8.60 | $7.20 | 66,531 | $5.85 M |
| 07/22/2024 | $7.00 | $8.46 (20.86%) | $8.60 | $6.63 | 243,760 | $6.60 M |
| 07/19/2024 | $6.97 | $6.16 (-11.62%) | $7.39 | $5.96 | 56,905 | $4.81 M |
| 07/18/2024 | $9.00 | $6.74 (-25.11%) | $9.00 | $6.56 | 118,615 | $5.26 M |
| 07/17/2024 | $8.40 | $8.54 (1.67%) | $9.00 | $8.09 | 88,790 | $6.66 M |
| 07/16/2024 | $8.39 | $8.00 (-4.65%) | $9.00 | $7.80 | 82,540 | $6.24 M |
| 07/15/2024 | $7.20 | $7.79 (8.19%) | $8.80 | $7.20 | 137,557 | $6.08 M |
| 07/12/2024 | $6.40 | $7.43 (16.09%) | $7.80 | $6.40 | 188,341 | $5.80 M |
| 07/11/2024 | $5.13 | $7.10 (38.4%) | $9.37 | $5.10 | 1.45 M | $5.54 M |
| 07/10/2024 | $5.36 | $5.14 (-4.1%) | $5.52 | $5.06 | 58,192 | $4.01 M |
| 07/09/2024 | $6.05 | $5.64 (-6.78%) | $6.19 | $5.61 | 97,273 | $4.40 M |
| 07/08/2024 | $6.80 | $6.08 (-10.59%) | $6.88 | $5.88 | 151,751 | $4.75 M |
| 07/05/2024 | $5.44 | $7.20 (32.35%) | $7.72 | $5.38 | 436,831 | $5.62 M |
| 07/03/2024 | $4.80 | $5.57 (16.04%) | $6.63 | $4.60 | 523,810 | $4.35 M |
| 07/02/2024 | $4.60 | $4.70 (2.17%) | $4.70 | $4.42 | 40,430 | $3.66 M |
| 07/01/2024 | $4.20 | $4.60 (9.52%) | $4.64 | $4.10 | 95,547 | $3.59 M |
| 06/28/2024 | $4.00 | $4.24 (6%) | $4.73 | $3.93 | 300,270 | $3.31 M |