5 DAY PERFORMANCE
-5.34%
1 MONTH PERFORMANCE
-33.69%
3 MONTH PERFORMANCE
-56.18%
6 MONTH PERFORMANCE
-88.58%
YEAR-TO-DATE PERFORMANCE
-31.49%
1 YEAR PERFORMANCE
-93.11%
Sonendo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.24 | 260 | $588.82 M |
| 04/09/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 104 | $574.58 M |
| 04/07/2025 | $1.31 | $1.31 (0%) | $1.31 | $1.31 | 200 | $622.06 M |
| 04/04/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 500 | $593.57 M |
| 04/03/2025 | $1.63 | $1.20 (-26.38%) | $1.63 | $1.20 | 1,876 | $569.83 M |
| 04/01/2025 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 3,000 | $802.51 M |
| 03/31/2025 | $1.50 | $1.38 (-8%) | $1.50 | $1.38 | 434 | $655.30 M |
| 03/19/2025 | $1.69 | $1.70 (0.59%) | $1.70 | $1.50 | 1,450 | $162.23 M |
| 03/18/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 106 | $176.54 M |
| 03/17/2025 | $1.78 | $1.81 (1.69%) | $1.81 | $1.78 | 251 | $172.73 M |
| 03/12/2025 | $1.87 | $1.87 (0%) | $1.87 | $1.87 | 14 | $178.45 M |
| 03/10/2025 | $1.75 | $1.78 (1.71%) | $1.78 | $1.75 | 422 | $169.86 M |
| 03/07/2025 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 11 | $180.36 M |
| 02/28/2025 | $1.80 | $1.89 (5%) | $1.89 | $1.80 | 586 | $180.36 M |
| 02/27/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 319 | $162.23 M |
| 02/26/2025 | $1.60 | $1.71 (6.87%) | $1.71 | $1.60 | 247 | $163.18 M |
| 02/25/2025 | $2.39 | $1.75 (-26.78%) | $2.39 | $1.21 | 10,473 | $167.00 M |
| 02/24/2025 | $2.38 | $2.35 (-1.26%) | $2.38 | $2.35 | 632 | $224.26 M |
| 02/19/2025 | $2.64 | $2.92 (10.61%) | $2.92 | $2.64 | 1,936 | $278.65 M |
| 02/14/2025 | $2.17 | $2.60 (19.82%) | $2.64 | $2.17 | 1,138 | $248.12 M |
| 02/13/2025 | $2.25 | $2.06 (-8.44%) | $2.25 | $2.06 | 468 | $196.58 M |
| 02/11/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 200 | $214.72 M |
| 02/10/2025 | $2.50 | $2.54 (1.6%) | $2.54 | $2.50 | 310 | $242.39 M |
| 02/07/2025 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 175 | $205.17 M |
| 02/05/2025 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.13 | 1,100 | $203.26 M |
| 02/04/2025 | $2.35 | $2.25 (-4.26%) | $2.35 | $2.01 | 2,244 | $214.72 M |
| 01/31/2025 | $2.75 | $2.35 (-14.55%) | $2.75 | $2.35 | 3,085 | $224.26 M |
| 01/28/2025 | $2.81 | $2.81 (0%) | $2.81 | $2.81 | 526 | $268.16 M |
| 01/27/2025 | $2.76 | $2.76 (0%) | $2.76 | $2.76 | 103 | $263.38 M |
| 01/24/2025 | $2.90 | $2.83 (-2.41%) | $3.00 | $2.83 | 1,398 | $270.06 M |
| 01/23/2025 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 114 | $272.93 M |
| 01/21/2025 | $3.51 | $2.47 (-29.63%) | $3.75 | $2.47 | 2,502 | $235.71 M |
| 01/17/2025 | $3.23 | $3.51 (8.67%) | $3.51 | $3.23 | 3,089 | $334.96 M |
| 01/16/2025 | $2.99 | $3.00 (0.33%) | $3.00 | $2.99 | 318 | $286.29 M |
| 01/15/2025 | $3.23 | $3.23 (0%) | $3.23 | $3.23 | 2,000 | $308.24 M |
| 01/14/2025 | $2.99 | $2.76 (-7.69%) | $3.33 | $2.76 | 2,779 | $263.38 M |
| 01/13/2025 | $2.85 | $3.00 (5.26%) | $3.00 | $2.85 | 652 | $286.29 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.
