5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-5.38%
3 MONTH PERFORMANCE
-13.68%
6 MONTH PERFORMANCE
-46.64%
YEAR-TO-DATE PERFORMANCE
-8.55%
1 YEAR PERFORMANCE
-19.87%
Sonoma Pharmaceuticals, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $2.42 | $2.40 (-0.83%) | $2.47 | $2.32 | 39,079 | $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 |
01/17/2025 | $2.62 | $2.65 (1.15%) | $2.75 | $2.61 | 28,110 | $2.74 M |
01/16/2025 | $2.52 | $2.66 (5.56%) | $2.74 | $2.52 | 53,800 | $2.75 M |
01/15/2025 | $2.66 | $2.62 (-1.5%) | $2.73 | $2.60 | 32,108 | $2.71 M |
01/14/2025 | $2.63 | $2.64 (0.38%) | $2.69 | $2.59 | 18,751 | $2.73 M |
01/13/2025 | $2.57 | $2.58 (0.39%) | $2.67 | $2.52 | 35,500 | $2.67 M |
01/10/2025 | $2.60 | $2.60 (0%) | $2.66 | $2.54 | 35,511 | $2.69 M |
01/08/2025 | $2.73 | $2.66 (-2.56%) | $2.76 | $2.61 | 47,504 | $2.75 M |
01/07/2025 | $2.69 | $2.74 (1.86%) | $2.80 | $2.69 | 37,450 | $2.83 M |
01/06/2025 | $2.66 | $2.69 (1.13%) | $2.76 | $2.63 | 56,400 | $2.78 M |
01/03/2025 | $2.68 | $2.64 (-1.49%) | $2.75 | $2.64 | 60,502 | $2.73 M |
01/02/2025 | $2.71 | $2.68 (-1.11%) | $2.75 | $2.65 | 53,500 | $2.77 M |
12/31/2024 | $2.79 | $2.69 (-3.58%) | $2.85 | $2.66 | 63,300 | $2.78 M |
12/30/2024 | $2.71 | $2.75 (1.48%) | $2.79 | $2.67 | 39,256 | $2.84 M |
12/27/2024 | $2.73 | $2.75 (0.73%) | $2.77 | $2.68 | 39,200 | $2.84 M |
12/26/2024 | $2.68 | $2.75 (2.61%) | $2.79 | $2.66 | 31,500 | $2.84 M |
12/24/2024 | $2.69 | $2.73 (1.49%) | $2.74 | $2.68 | 19,831 | $2.82 M |
12/23/2024 | $2.60 | $2.68 (3.08%) | $2.77 | $2.56 | 38,642 | $2.77 M |
12/20/2024 | $2.54 | $2.63 (3.54%) | $2.71 | $2.54 | 50,300 | $2.72 M |
12/19/2024 | $2.56 | $2.55 (-0.39%) | $2.60 | $2.51 | 19,119 | $2.64 M |
12/18/2024 | $2.59 | $2.53 (-2.32%) | $2.65 | $2.44 | 132,784 | $2.62 M |
12/17/2024 | $2.66 | $2.59 (-2.63%) | $2.66 | $2.55 | 77,510 | $2.68 M |
12/16/2024 | $2.68 | $2.65 (-1.12%) | $2.74 | $2.63 | 49,400 | $2.74 M |
12/13/2024 | $2.76 | $2.67 (-3.26%) | $2.77 | $2.61 | 50,008 | $2.76 M |
12/12/2024 | $2.87 | $2.76 (-3.83%) | $2.92 | $2.76 | 39,300 | $2.85 M |
12/11/2024 | $2.89 | $2.84 (-1.73%) | $2.93 | $2.74 | 60,725 | $2.94 M |
12/10/2024 | $2.93 | $2.87 (-2.05%) | $2.93 | $2.81 | 64,528 | $2.97 M |
12/09/2024 | $2.71 | $2.93 (8.12%) | $2.98 | $2.71 | 197,400 | $3.03 M |
12/06/2024 | $2.98 | $2.77 (-7.05%) | $3.25 | $2.45 | 4.27 M | $2.86 M |
12/05/2024 | $2.69 | $2.59 (-3.72%) | $2.70 | $2.52 | 130,196 | $2.68 M |
12/04/2024 | $2.79 | $2.69 (-3.58%) | $2.79 | $2.65 | 41,200 | $2.78 M |
12/03/2024 | $2.87 | $2.67 (-6.97%) | $2.87 | $2.62 | 80,400 | $2.76 M |
12/02/2024 | $2.75 | $2.81 (2.18%) | $2.88 | $2.73 | 84,800 | $2.91 M |
11/29/2024 | $2.76 | $2.79 (1.09%) | $2.85 | $2.76 | 36,732 | $2.88 M |
11/27/2024 | $2.85 | $2.79 (-2.11%) | $2.92 | $2.73 | 126,782 | $2.88 M |
11/26/2024 | $2.94 | $2.92 (-0.68%) | $3.04 | $2.80 | 136,337 | $3.02 M |
11/25/2024 | $2.86 | $2.93 (2.45%) | $2.99 | $2.86 | 149,105 | $3.03 M |
11/22/2024 | $2.89 | $2.85 (-1.38%) | $3.14 | $2.84 | 535,100 | $2.95 M |