-
5 DAY PERFORMANCE
+10.47% -
1 MONTH PERFORMANCE
+1.79% -
3 MONTH PERFORMANCE
-41.12% -
6 MONTH PERFORMANCE
-24.60% -
YEAR-TO-DATE PERFORMANCE
-21.05% -
1 YEAR PERFORMANCE
-18.57%
Sonoma Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.89 | $2.85 (-1.38%) | $3.14 | $2.84 | 526,772 | $2.95 M |
| 11/21/2024 | $2.86 | $2.91 (1.75%) | $3.07 | $2.70 | 347,448 | $3.01 M |
| 11/20/2024 | $3.15 | $2.84 (-9.84%) | $3.17 | $2.83 | 743,226 | $2.94 M |
| 11/19/2024 | $3.29 | $3.16 (-3.95%) | $3.60 | $2.78 | 9.12 M | $3.27 M |
| 11/18/2024 | $2.64 | $2.58 (-2.27%) | $2.64 | $2.55 | 10,300 | $2.67 M |
| 11/15/2024 | $2.60 | $2.56 (-1.54%) | $2.64 | $2.56 | 15,310 | $2.65 M |
| 11/14/2024 | $2.84 | $2.58 (-9.15%) | $2.84 | $2.56 | 42,233 | $2.67 M |
| 11/13/2024 | $2.70 | $2.61 (-3.33%) | $2.76 | $2.60 | 57,300 | $2.70 M |
| 11/12/2024 | $2.85 | $2.69 (-5.61%) | $2.99 | $2.60 | 230,345 | $2.78 M |
| 11/11/2024 | $3.18 | $3.10 (-2.52%) | $3.50 | $2.93 | 819,200 | $3.21 M |
| 11/08/2024 | $2.93 | $2.80 (-4.44%) | $3.00 | $2.76 | 21,419 | $2.90 M |
| 11/07/2024 | $2.95 | $2.92 (-1.02%) | $3.04 | $2.79 | 80,688 | $3.02 M |
| 11/06/2024 | $3.04 | $2.86 (-5.92%) | $3.04 | $2.86 | 26,442 | $2.96 M |
| 11/05/2024 | $2.77 | $2.84 (2.53%) | $2.89 | $2.74 | 18,328 | $2.94 M |
| 11/04/2024 | $2.82 | $2.75 (-2.48%) | $2.82 | $2.70 | 4,982 | $2.84 M |
| 11/01/2024 | $2.69 | $2.79 (3.72%) | $2.85 | $2.69 | 21,531 | $2.88 M |
| 10/31/2024 | $2.81 | $2.68 (-4.63%) | $2.81 | $2.68 | 56,809 | $2.77 M |
| 10/30/2024 | $2.89 | $2.90 (0.35%) | $2.90 | $2.78 | 14,508 | $3.00 M |
| 10/29/2024 | $3.00 | $2.90 (-3.33%) | $3.00 | $2.89 | 28,335 | $3.00 M |
| 10/28/2024 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.92 | 20,808 | $3.10 M |
| 10/25/2024 | $3.07 | $2.99 (-2.61%) | $3.07 | $2.88 | 28,918 | $3.09 M |
| 10/24/2024 | $2.86 | $2.90 (1.4%) | $2.98 | $2.74 | 58,500 | $3.00 M |
| 10/23/2024 | $2.81 | $2.80 (-0.36%) | $2.88 | $2.71 | 30,523 | $2.90 M |
| 10/22/2024 | $2.91 | $2.85 (-2.06%) | $2.98 | $2.60 | 334,700 | $2.95 M |
| 10/21/2024 | $3.34 | $2.97 (-11.08%) | $3.34 | $2.95 | 43,800 | $3.07 M |
| 10/18/2024 | $2.95 | $3.16 (7.12%) | $3.25 | $2.94 | 85,313 | $3.27 M |
| 10/17/2024 | $2.94 | $2.93 (-0.34%) | $2.99 | $2.84 | 27,900 | $3.03 M |
| 10/16/2024 | $2.95 | $2.94 (-0.34%) | $3.12 | $2.84 | 36,400 | $3.04 M |
| 10/15/2024 | $3.18 | $2.94 (-7.55%) | $3.18 | $2.93 | 44,820 | $3.04 M |
| 10/14/2024 | $3.25 | $3.08 (-5.23%) | $3.32 | $2.92 | 145,645 | $3.18 M |
| 10/11/2024 | $3.03 | $3.11 (2.64%) | $3.40 | $3.01 | 221,519 | $3.22 M |
| 10/10/2024 | $2.86 | $3.00 (4.9%) | $3.10 | $2.83 | 247,600 | $3.10 M |
| 10/09/2024 | $2.68 | $2.86 (6.72%) | $2.93 | $2.60 | 49,282 | $2.96 M |
| 10/08/2024 | $2.65 | $2.67 (0.75%) | $2.77 | $2.52 | 66,200 | $2.76 M |
| 10/07/2024 | $2.79 | $2.59 (-7.17%) | $2.79 | $2.56 | 71,600 | $2.68 M |
| 10/04/2024 | $2.84 | $2.78 (-2.11%) | $2.89 | $2.72 | 53,600 | $2.87 M |
| 10/03/2024 | $2.89 | $2.85 (-1.38%) | $2.94 | $2.82 | 58,600 | $2.95 M |
| 10/02/2024 | $2.98 | $2.94 (-1.34%) | $3.07 | $2.90 | 27,588 | $3.04 M |
| 10/01/2024 | $3.15 | $2.96 (-6.03%) | $3.24 | $2.88 | 42,324 | $3.06 M |
| 09/30/2024 | $3.16 | $3.07 (-2.85%) | $3.33 | $3.07 | 110,133 | $3.17 M |
| 09/27/2024 | $3.24 | $3.21 (-0.93%) | $3.38 | $3.16 | 117,330 | $3.32 M |
| 09/26/2024 | $3.22 | $3.21 (-0.31%) | $3.38 | $3.20 | 69,700 | $3.32 M |
| 09/25/2024 | $3.29 | $3.22 (-2.13%) | $3.30 | $3.10 | 72,829 | $3.33 M |
| 09/24/2024 | $3.24 | $3.31 (2.16%) | $3.45 | $3.21 | 122,600 | $3.42 M |
| 09/23/2024 | $3.43 | $3.18 (-7.29%) | $3.47 | $3.05 | 173,600 | $3.29 M |
| 09/20/2024 | $3.74 | $3.46 (-7.49%) | $3.77 | $3.34 | 279,300 | $3.58 M |
| 09/19/2024 | $4.34 | $3.83 (-11.75%) | $4.48 | $3.65 | 1.30 M | $3.96 M |
| 09/18/2024 | $4.63 | $4.30 (-7.13%) | $5.13 | $3.64 | 1.79 M | $4.45 M |
| 09/17/2024 | $3.91 | $5.20 (32.99%) | $5.93 | $3.37 | 2.39 M | $5.38 M |
| 09/16/2024 | $3.64 | $4.21 (15.66%) | $4.44 | $3.60 | 447,400 | $4.35 M |
| 09/13/2024 | $3.28 | $3.50 (6.71%) | $3.76 | $3.28 | 64,400 | $3.62 M |
| 09/12/2024 | $3.45 | $3.17 (-8.12%) | $3.63 | $3.17 | 34,515 | $3.28 M |
| 09/11/2024 | $3.17 | $3.27 (3.15%) | $3.67 | $3.17 | 56,600 | $3.38 M |
| 09/10/2024 | $3.15 | $3.15 (0%) | $3.26 | $3.12 | 6,515 | $3.26 M |
| 09/09/2024 | $3.28 | $3.15 (-3.96%) | $3.40 | $3.15 | 12,322 | $3.26 M |
| 09/06/2024 | $3.16 | $3.28 (3.8%) | $3.34 | $3.10 | 29,845 | $3.39 M |
| 09/05/2024 | $3.22 | $3.16 (-1.86%) | $3.40 | $3.14 | 67,746 | $3.27 M |
| 09/04/2024 | $2.73 | $3.20 (17.22%) | $3.20 | $2.73 | 86,321 | $3.31 M |
| 09/03/2024 | $3.25 | $2.81 (-13.54%) | $3.39 | $2.70 | 77,036 | $2.91 M |
| 08/30/2024 | $3.09 | $3.30 (6.8%) | $3.89 | $2.95 | 206,700 | $3.41 M |
| 08/29/2024 | $3.20 | $3.19 (-0.31%) | $3.31 | $3.09 | 54,521 | $3.30 M |
| 08/28/2024 | $3.80 | $3.25 (-14.47%) | $3.98 | $3.23 | 151,505 | $3.36 M |
| 08/27/2024 | $4.76 | $4.34 (-8.82%) | $4.80 | $4.20 | 38,687 | $4.49 M |
| 08/26/2024 | $4.40 | $4.70 (6.82%) | $4.88 | $4.40 | 80,680 | $4.86 M |
| 08/23/2024 | $4.62 | $4.84 (4.76%) | $4.90 | $4.50 | 33,770 | $5.00 M |