5 DAY PERFORMANCE
+4.13%
1 MONTH PERFORMANCE
-17.83%
3 MONTH PERFORMANCE
-3.57%
6 MONTH PERFORMANCE
-1.05%
YEAR-TO-DATE PERFORMANCE
-5.74%
1 YEAR PERFORMANCE
-21.41%
Sono-Tek Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.86 | $3.78 (-2.07%) | $3.88 | $3.75 | 4.10 K | $59.43 M |
| 12/03/2025 | $3.88 | $3.93 (1.29%) | $3.93 | $3.86 | 3.73 K | $61.78 M |
| 12/02/2025 | $3.70 | $3.84 (3.78%) | $3.85 | $3.70 | 10.20 K | $60.37 M |
| 12/01/2025 | $3.62 | $3.71 (2.49%) | $3.84 | $3.62 | 9.34 K | $58.33 M |
| 11/28/2025 | $3.78 | $3.63 (-3.97%) | $3.78 | $3.40 | 42.90 K | $57.07 M |
| 11/26/2025 | $3.81 | $3.71 (-2.62%) | $3.93 | $3.71 | 14.40 K | $58.33 M |
| 11/25/2025 | $3.83 | $3.92 (2.35%) | $3.95 | $3.68 | 38.93 K | $61.63 M |
| 11/24/2025 | $4.08 | $3.89 (-4.66%) | $4.08 | $3.84 | 11.71 K | $61.16 M |
| 11/21/2025 | $3.94 | $4.08 (3.55%) | $4.09 | $3.94 | 5.50 K | $64.14 M |
| 11/20/2025 | $3.97 | $3.99 (0.5%) | $4.05 | $3.90 | 11.90 K | $62.73 M |
| 11/19/2025 | $3.91 | $3.97 (1.53%) | $4.07 | $3.91 | 9.10 K | $62.41 M |
| 11/18/2025 | $4.16 | $3.93 (-5.53%) | $4.16 | $3.93 | 10.83 K | $61.78 M |
| 11/17/2025 | $4.29 | $4.11 (-4.2%) | $4.35 | $4.11 | 19.32 K | $64.61 M |
| 11/14/2025 | $4.41 | $4.29 (-2.72%) | $4.53 | $4.29 | 4.90 K | $67.44 M |
| 11/13/2025 | $4.38 | $4.40 (0.46%) | $4.48 | $4.38 | 12.43 K | $69.17 M |
| 11/12/2025 | $4.35 | $4.42 (1.61%) | $4.55 | $4.34 | 81.90 K | $69.49 M |
| 11/11/2025 | $4.37 | $4.36 (-0.23%) | $4.38 | $4.30 | 17.52 K | $68.54 M |
| 11/10/2025 | $4.50 | $4.41 (-2%) | $4.66 | $4.41 | 21.57 K | $69.33 M |
| 11/07/2025 | $4.59 | $4.53 (-1.31%) | $4.74 | $4.53 | 14.80 K | $71.22 M |
| 11/06/2025 | $4.57 | $4.58 (0.22%) | $4.67 | $4.52 | 5.53 K | $72.00 M |
| 11/05/2025 | $4.67 | $4.60 (-1.5%) | $4.88 | $4.55 | 5.40 K | $72.32 M |
| 11/04/2025 | $4.86 | $4.61 (-5.14%) | $4.86 | $4.50 | 42.11 K | $72.47 M |
| 11/03/2025 | $4.60 | $4.66 (1.3%) | $4.96 | $4.56 | 22.20 K | $73.26 M |
| 10/31/2025 | $4.52 | $4.52 (0%) | $4.63 | $4.41 | 31.20 K | $71.06 M |
| 10/30/2025 | $4.69 | $4.60 (-1.92%) | $4.84 | $4.36 | 50.20 K | $72.32 M |
| 10/29/2025 | $4.59 | $4.73 (3.05%) | $4.96 | $4.48 | 22.73 K | $74.36 M |
| 10/28/2025 | $4.55 | $4.59 (0.88%) | $4.75 | $4.55 | 53.50 K | $72.16 M |
| 10/27/2025 | $4.59 | $4.62 (0.65%) | $4.75 | $4.49 | 72.15 K | $72.63 M |
| 10/24/2025 | $4.54 | $4.56 (0.44%) | $4.90 | $4.42 | 65.40 K | $71.69 M |
| 10/23/2025 | $4.58 | $4.59 (0.22%) | $5.00 | $4.46 | 37.05 K | $72.16 M |
| 10/22/2025 | $4.59 | $4.58 (-0.22%) | $5.08 | $4.42 | 96.60 K | $72.00 M |
| 10/21/2025 | $4.35 | $4.62 (6.21%) | $5.15 | $4.31 | 176.32 K | $72.63 M |
| 10/20/2025 | $4.31 | $4.11 (-4.64%) | $4.38 | $4.11 | 52.85 K | $64.61 M |
| 10/17/2025 | $4.20 | $4.15 (-1.19%) | $4.20 | $4.14 | 7.49 K | $65.24 M |
| 10/16/2025 | $4.32 | $4.20 (-2.78%) | $4.48 | $4.15 | 39.08 K | $66.03 M |
| 10/15/2025 | $4.13 | $4.13 (0%) | $4.35 | $4.12 | 51.22 K | $64.93 M |
| 10/14/2025 | $4.41 | $4.05 (-8.16%) | $4.41 | $4.05 | 55.50 K | $63.67 M |
| 10/13/2025 | $4.35 | $4.20 (-3.45%) | $4.67 | $4.13 | 98.21 K | $66.03 M |
| 10/10/2025 | $4.38 | $4.35 (-0.68%) | $4.48 | $4.08 | 10.11 K | $68.39 M |
| 10/09/2025 | $4.31 | $4.39 (1.86%) | $4.43 | $4.10 | 13.40 K | $69.07 M |
| 10/08/2025 | $4.45 | $4.44 (-0.22%) | $4.53 | $4.31 | 15.20 K | $69.86 M |
| 10/07/2025 | $4.45 | $4.45 (0%) | $4.55 | $4.44 | 9.50 K | $70.02 M |
| 10/06/2025 | $4.56 | $4.50 (-1.32%) | $4.56 | $4.45 | 3.51 K | $70.80 M |
| 10/03/2025 | $4.50 | $4.52 (0.44%) | $4.56 | $4.47 | 5.43 K | $71.12 M |
| 10/02/2025 | $4.57 | $4.49 (-1.75%) | $4.70 | $4.47 | 5.10 K | $70.65 M |
| 10/01/2025 | $4.43 | $4.46 (0.68%) | $4.61 | $4.41 | 16.09 K | $70.17 M |
| 09/30/2025 | $4.25 | $4.43 (4.24%) | $4.50 | $4.21 | 45.06 K | $69.70 M |
| 09/29/2025 | $4.25 | $4.29 (0.94%) | $4.35 | $4.24 | 20.44 K | $67.50 M |
| 09/26/2025 | $4.11 | $4.24 (3.16%) | $4.25 | $4.09 | 8.80 K | $66.71 M |
| 09/25/2025 | $4.24 | $4.18 (-1.42%) | $4.28 | $4.18 | 2.80 K | $65.77 M |
| 09/24/2025 | $4.29 | $4.18 (-2.56%) | $4.29 | $4.14 | 15.63 K | $65.77 M |
| 09/23/2025 | $4.30 | $4.20 (-2.33%) | $4.30 | $4.19 | 4.90 K | $66.08 M |
| 09/22/2025 | $4.18 | $4.28 (2.39%) | $4.35 | $4.18 | 8.90 K | $67.34 M |
| 09/19/2025 | $4.09 | $4.17 (1.96%) | $4.20 | $4.09 | 23.94 K | $65.61 M |
| 09/18/2025 | $4.05 | $4.09 (0.99%) | $4.18 | $4.03 | 34.94 K | $64.35 M |
| 09/17/2025 | $3.87 | $4.10 (5.94%) | $4.14 | $3.87 | 34.80 K | $64.51 M |
| 09/16/2025 | $3.77 | $3.83 (1.59%) | $3.89 | $3.76 | 14.80 K | $60.26 M |
| 09/15/2025 | $3.90 | $3.78 (-3.08%) | $4.04 | $3.65 | 39.50 K | $59.47 M |
| 09/12/2025 | $4.08 | $3.91 (-4.17%) | $4.15 | $3.91 | 21.63 K | $61.52 M |
| 09/11/2025 | $4.16 | $4.08 (-1.92%) | $4.16 | $4.07 | 23.34 K | $64.19 M |
| 09/10/2025 | $4.04 | $4.11 (1.73%) | $4.23 | $4.01 | 35.70 K | $64.67 M |
| 09/09/2025 | $4.02 | $3.99 (-0.75%) | $4.05 | $3.82 | 30.40 K | $62.78 M |
| 09/08/2025 | $3.92 | $4.02 (2.55%) | $4.08 | $3.92 | 36.90 K | $63.25 M |
| 09/05/2025 | $3.59 | $3.92 (9.19%) | $4.07 | $3.58 | 114.91 K | $61.68 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.
