5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-9.87%
6 MONTH PERFORMANCE
+21.24%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+6.20%
Sono-Tek Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2026 | $4.02 | $4.11 (2.24%) | $4.17 | $4.01 | 14.50 K | $64.56 M |
| 01/22/2026 | $4.12 | $4.08 (-0.97%) | $4.21 | $4.01 | 20.14 K | $64.09 M |
| 01/21/2026 | $4.14 | $4.02 (-2.9%) | $4.21 | $4.02 | 28.20 K | $63.15 M |
| 01/20/2026 | $4.08 | $4.10 (0.49%) | $4.38 | $4.02 | 15.80 K | $64.41 M |
| 01/16/2026 | $4.26 | $4.11 (-3.52%) | $4.30 | $3.87 | 51.24 K | $64.56 M |
| 01/15/2026 | $4.23 | $4.23 (0%) | $4.37 | $4.02 | 100.70 K | $66.45 M |
| 01/14/2026 | $4.21 | $4.08 (-3.09%) | $4.21 | $4.07 | 20.10 K | $64.09 M |
| 01/13/2026 | $4.09 | $4.16 (1.71%) | $4.24 | $4.04 | 8.24 K | $65.35 M |
| 01/12/2026 | $4.29 | $4.18 (-2.56%) | $4.43 | $4.02 | 20.43 K | $65.66 M |
| 01/09/2026 | $4.28 | $4.28 (0%) | $4.45 | $4.26 | 80.00 K | $67.23 M |
| 01/08/2026 | $4.20 | $4.22 (0.48%) | $4.29 | $4.14 | 9.30 K | $66.34 M |
| 01/07/2026 | $4.14 | $4.21 (1.69%) | $4.38 | $4.14 | 15.80 K | $66.19 M |
| 01/06/2026 | $4.05 | $4.09 (0.99%) | $4.43 | $4.00 | 66.71 K | $64.30 M |
| 01/05/2026 | $4.12 | $4.07 (-1.21%) | $4.12 | $4.05 | 3.20 K | $63.99 M |
| 01/02/2026 | $4.06 | $4.11 (1.23%) | $4.14 | $4.06 | 3.20 K | $64.61 M |
| 12/31/2025 | $4.02 | $4.13 (2.74%) | $4.13 | $4.01 | 9.70 K | $64.93 M |
| 12/30/2025 | $4.02 | $4.04 (0.5%) | $4.04 | $4.00 | 7.63 K | $63.51 M |
| 12/29/2025 | $4.01 | $4.02 (0.25%) | $4.09 | $3.97 | 17.40 K | $63.20 M |
| 12/26/2025 | $4.06 | $4.06 (0%) | $4.12 | $4.06 | 34.94 K | $63.83 M |
| 12/24/2025 | $4.01 | $4.07 (1.5%) | $4.08 | $4.01 | 6.21 K | $63.99 M |
| 12/23/2025 | $4.00 | $4.01 (0.25%) | $4.11 | $3.81 | 13.05 K | $63.04 M |
| 12/22/2025 | $4.22 | $4.03 (-4.5%) | $4.22 | $4.00 | 16.50 K | $63.36 M |
| 12/19/2025 | $3.78 | $3.80 (0.53%) | $3.88 | $3.73 | 17.41 K | $59.74 M |
| 12/18/2025 | $3.75 | $3.77 (0.53%) | $3.81 | $3.72 | 26.40 K | $59.27 M |
| 12/17/2025 | $3.68 | $3.71 (0.82%) | $3.81 | $3.68 | 25.30 K | $58.33 M |
| 12/16/2025 | $3.76 | $3.70 (-1.6%) | $3.81 | $3.70 | 60.40 K | $58.17 M |
| 12/15/2025 | $3.79 | $3.60 (-5.01%) | $3.79 | $3.60 | 34.10 K | $56.60 M |
| 12/12/2025 | $3.75 | $3.65 (-2.67%) | $3.84 | $3.65 | 15.12 K | $57.38 M |
| 12/11/2025 | $3.52 | $3.72 (5.68%) | $3.84 | $3.52 | 8.22 K | $58.48 M |
| 12/10/2025 | $3.93 | $3.82 (-2.8%) | $3.93 | $3.80 | 12.20 K | $60.05 M |
| 12/09/2025 | $3.85 | $3.82 (-0.78%) | $3.95 | $3.82 | 7.15 K | $60.05 M |
| 12/08/2025 | $3.71 | $3.89 (4.85%) | $3.93 | $3.70 | 7.50 K | $61.16 M |
| 12/05/2025 | $3.84 | $3.81 (-0.78%) | $3.84 | $3.61 | 12.24 K | $59.90 M |
| 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 |
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.
