5 DAY PERFORMANCE
+8.11%
1 MONTH PERFORMANCE
+80.18%
3 MONTH PERFORMANCE
+58.73%
6 MONTH PERFORMANCE
+20.48%
YEAR-TO-DATE PERFORMANCE
+94.17%
1 YEAR PERFORMANCE
-99.32%
SUNation Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.44 | $2.00 (-18.03%) | $2.73 | $1.97 | 13.88 M | $9.00 M |
| 02/13/2026 | $1.89 | $2.05 (8.47%) | $2.35 | $1.83 | 3.58 M | $6.98 M |
| 02/12/2026 | $1.80 | $1.85 (2.78%) | $2.15 | $1.68 | 3.53 M | $6.30 M |
| 02/11/2026 | $1.86 | $2.12 (13.98%) | $2.42 | $1.63 | 69.55 M | $7.22 M |
| 02/10/2026 | $1.05 | $1.49 (41.9%) | $1.58 | $1.04 | 14.67 M | $5.08 M |
| 02/09/2026 | $1.08 | $1.05 (-2.78%) | $1.14 | $1.02 | 419.30 K | $3.58 M |
| 02/06/2026 | $0.96 | $1.06 (10.42%) | $1.11 | $0.96 | 895.83 K | $3.61 M |
| 02/05/2026 | $1.00 | $0.99 (-0.9%) | $1.03 | $0.91 | 1.96 M | $3.38 M |
| 02/04/2026 | $0.99 | $1.11 (12.12%) | $1.35 | $0.90 | 49.80 M | $3.78 M |
| 02/03/2026 | $0.91 | $0.78 (-13.74%) | $0.91 | $0.68 | 5.04 M | $2.67 M |
| 02/02/2026 | $0.92 | $0.92 (-0.37%) | $0.95 | $0.89 | 61.40 K | $3.12 M |
| 01/30/2026 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.93 | 56.52 K | $3.24 M |
| 01/29/2026 | $1.02 | $0.97 (-4.91%) | $1.02 | $0.94 | 67.92 K | $3.30 M |
| 01/28/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.00 | 72.50 K | $3.51 M |
| 01/27/2026 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.05 | 70.64 K | $3.65 M |
| 01/26/2026 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.07 | 141.07 K | $3.71 M |
| 01/23/2026 | $1.11 | $1.12 (0.9%) | $1.30 | $1.04 | 1.69 M | $3.82 M |
| 01/22/2026 | $0.99 | $1.05 (6.03%) | $1.10 | $0.99 | 162.50 K | $3.58 M |
| 01/21/2026 | $1.05 | $0.99 (-5.57%) | $1.06 | $0.96 | 135.40 K | $3.38 M |
| 01/20/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 83.05 K | $3.61 M |
| 01/16/2026 | $1.08 | $1.11 (2.78%) | $1.12 | $1.04 | 90.57 K | $3.78 M |
| 01/15/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 50.40 K | $3.61 M |
| 01/14/2026 | $1.06 | $1.07 (0.94%) | $1.07 | $1.04 | 15.70 K | $3.65 M |
| 01/13/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.03 | 37.93 K | $3.51 M |
| 01/12/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 51.13 K | $3.54 M |
| 01/09/2026 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.05 | 60.28 K | $3.58 M |
| 01/08/2026 | $1.08 | $1.08 (0%) | $1.09 | $1.06 | 45.40 K | $3.68 M |
| 01/07/2026 | $1.06 | $1.08 (1.89%) | $1.10 | $1.06 | 30.70 K | $3.68 M |
| 01/06/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.05 | 63.50 K | $3.65 M |
| 01/05/2026 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.03 | 123.00 K | $3.65 M |
| 01/02/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.04 | 67.85 K | $3.68 M |
| 12/31/2025 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.03 | 56.43 K | $3.51 M |
| 12/30/2025 | $1.06 | $1.08 (1.89%) | $1.11 | $1.06 | 51.20 K | $3.68 M |
| 12/29/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.03 | 73.70 K | $3.71 M |
| 12/26/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.10 | 20.00 K | $3.37 M |
| 12/24/2025 | $1.12 | $1.12 (0%) | $1.14 | $1.11 | 18.90 K | $3.43 M |
| 12/23/2025 | $1.10 | $1.13 (2.73%) | $1.17 | $1.07 | 77.10 K | $3.46 M |
| 12/22/2025 | $1.09 | $1.09 (0%) | $1.17 | $1.08 | 59.90 K | $3.34 M |
| 12/19/2025 | $1.12 | $1.12 (0%) | $1.12 | $1.09 | 18.42 K | $3.43 M |
| 12/18/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.07 | 39.60 K | $3.37 M |
| 12/17/2025 | $1.14 | $1.11 (-2.63%) | $1.21 | $1.08 | 63.16 K | $3.40 M |
| 12/16/2025 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.12 | 62.19 K | $3.49 M |
| 12/15/2025 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.20 | 70.50 K | $3.71 M |
| 12/12/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.20 | 88.52 K | $3.86 M |
| 12/11/2025 | $1.29 | $1.30 (0.78%) | $1.32 | $1.25 | 57.09 K | $3.98 M |
| 12/10/2025 | $1.32 | $1.30 (-1.52%) | $1.45 | $1.27 | 226.54 K | $3.98 M |
| 12/09/2025 | $1.29 | $1.31 (1.55%) | $1.31 | $1.27 | 32.01 K | $4.01 M |
| 12/08/2025 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.27 | 34.45 K | $3.95 M |
| 12/05/2025 | $1.29 | $1.34 (3.88%) | $1.34 | $1.28 | 28.80 K | $4.11 M |
| 12/04/2025 | $1.30 | $1.27 (-2.31%) | $1.35 | $1.24 | 168.57 K | $3.89 M |
| 12/03/2025 | $1.29 | $1.29 (0%) | $1.31 | $1.21 | 65.60 K | $3.95 M |
| 12/02/2025 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.26 | 47.55 K | $3.95 M |
| 12/01/2025 | $1.29 | $1.27 (-1.55%) | $1.35 | $1.27 | 26.50 K | $3.89 M |
| 11/28/2025 | $1.32 | $1.32 (0%) | $1.37 | $1.30 | 33.64 K | $4.04 M |
| 11/26/2025 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.30 | 13.30 K | $3.98 M |
| 11/25/2025 | $1.29 | $1.32 (2.33%) | $1.34 | $1.29 | 20.43 K | $4.04 M |
| 11/24/2025 | $1.25 | $1.31 (4.8%) | $1.34 | $1.24 | 33.87 K | $4.01 M |
| 11/21/2025 | $1.16 | $1.28 (10.34%) | $1.34 | $1.10 | 204.36 K | $3.92 M |
| 11/20/2025 | $1.21 | $1.08 (-10.74%) | $1.26 | $1.08 | 109.10 K | $3.31 M |
| 11/19/2025 | $1.23 | $1.20 (-2.44%) | $1.31 | $1.20 | 22.73 K | $3.68 M |
| 11/18/2025 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.17 | 61.91 K | $3.74 M |
| 11/17/2025 | $1.33 | $1.26 (-5.26%) | $1.35 | $1.24 | 63.38 K | $3.86 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.
