-
5 DAY PERFORMANCE
-8.42% -
1 MONTH PERFORMANCE
+100.80% -
3 MONTH PERFORMANCE
-33.60% -
6 MONTH PERFORMANCE
-44.44% -
YEAR-TO-DATE PERFORMANCE
-76.19% -
1 YEAR PERFORMANCE
-84.79%
Sonendo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $0.05 | $0.05 (6.47%) | $0.06 | $0.05 | 169,471 | $5.18 M |
| 10/10/2024 | $0.05 | $0.05 (-3.19%) | $0.06 | $0.05 | 364,376 | $5.07 M |
| 10/09/2024 | $0.06 | $0.05 (-6.64%) | $0.06 | $0.05 | 440,083 | $5.23 M |
| 10/08/2024 | $0.06 | $0.05 (-6.98%) | $0.06 | $0.05 | 138,986 | $5.21 M |
| 10/07/2024 | $0.06 | $0.05 (-3.45%) | $0.06 | $0.05 | 324,432 | $5.07 M |
| 10/04/2024 | $0.05 | $0.05 (-3.03%) | $0.05 | $0.05 | 53,024 | $4.62 M |
| 10/03/2024 | $0.05 | $0.05 (-4.83%) | $0.05 | $0.04 | 38,617 | $4.51 M |
| 10/02/2024 | $0.05 | $0.04 (-17.8%) | $0.05 | $0.04 | 349,391 | $3.92 M |
| 10/01/2024 | $0.05 | $0.05 (-9.7%) | $0.05 | $0.04 | 271,422 | $4.31 M |
| 09/30/2024 | $0.05 | $0.04 (-7.31%) | $0.05 | $0.04 | 102,500 | $4.11 M |
| 09/27/2024 | $0.04 | $0.04 (-2.25%) | $0.05 | $0.04 | 193,722 | $4.15 M |
| 09/26/2024 | $0.04 | $0.04 (6.97%) | $0.04 | $0.04 | 98,446 | $4.10 M |
| 09/25/2024 | $0.04 | $0.04 (5.26%) | $0.05 | $0.04 | 172,572 | $3.82 M |
| 09/24/2024 | $0.05 | $0.04 (-24.6%) | $0.05 | $0.03 | 648,947 | $3.60 M |
| 09/23/2024 | $0.03 | $0.04 (4.62%) | $0.05 | $0.03 | 155,067 | $3.35 M |
| 09/20/2024 | $0.04 | $0.03 (-6.66%) | $0.04 | $0.03 | 284,580 | $3.28 M |
| 09/19/2024 | $0.05 | $0.03 (-33.88%) | $0.05 | $0.03 | 642,307 | $3.29 M |
| 09/18/2024 | $0.03 | $0.04 (6.96%) | $0.04 | $0.03 | 1.77 M | $3.52 M |
| 09/17/2024 | $0.02 | $0.03 (37.93%) | $0.03 | $0.02 | 1.75 M | $2.96 M |
| 09/16/2024 | $0.03 | $0.02 (-26.67%) | $0.03 | $0.02 | 4.83 M | $2.10 M |
| 09/13/2024 | $0.05 | $0.02 (-47.02%) | $0.05 | $0.02 | 5.63 M | $2.38 M |
| 09/12/2024 | $0.06 | $0.05 (-13.89%) | $0.06 | $0.05 | 1.24 M | $4.76 M |
| 09/11/2024 | $0.06 | $0.06 (-7.44%) | $0.06 | $0.06 | 162,965 | $5.58 M |
| 09/10/2024 | $0.06 | $0.06 (-1.29%) | $0.06 | $0.06 | 103,000 | $6.03 M |
| 09/09/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 30,442 | $6.11 M |
| 09/06/2024 | $0.06 | $0.06 (1.74%) | $0.06 | $0.06 | 30,400 | $6.14 M |
| 09/05/2024 | $0.06 | $0.07 (1.17%) | $0.07 | $0.06 | 4,012 | $6.20 M |
| 09/04/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 15,502 | $6.06 M |
| 09/03/2024 | $0.06 | $0.06 (-1.23%) | $0.07 | $0.06 | 55,489 | $6.12 M |
| 08/30/2024 | $0.06 | $0.06 (3.02%) | $0.06 | $0.06 | 88,000 | $6.19 M |
| 08/29/2024 | $0.07 | $0.06 (-9.53%) | $0.07 | $0.06 | 206,645 | $6.03 M |
| 08/28/2024 | $0.07 | $0.06 (-8.71%) | $0.07 | $0.06 | 144,140 | $6.10 M |
| 08/27/2024 | $0.07 | $0.07 (4.48%) | $0.07 | $0.07 | 39,304 | $6.68 M |
| 08/26/2024 | $0.07 | $0.07 (-0.14%) | $0.07 | $0.07 | 32,000 | $6.67 M |
| 08/23/2024 | $0.07 | $0.07 (-6.6%) | $0.07 | $0.07 | 24,000 | $6.21 M |
| 08/22/2024 | $0.07 | $0.07 (-2.22%) | $0.07 | $0.06 | 10,236 | $6.38 M |
| 08/21/2024 | $0.06 | $0.07 (12.46%) | $0.07 | $0.06 | 196,600 | $6.55 M |
| 08/20/2024 | $0.08 | $0.07 (-10%) | $0.08 | $0.06 | 5.22 M | $6.44 M |
| 08/19/2024 | $0.07 | $0.07 (-0.41%) | $0.08 | $0.07 | 45,830 | $7.07 M |
| 08/16/2024 | $0.08 | $0.07 (-1.13%) | $0.08 | $0.07 | 6,707 | $7.08 M |
| 08/15/2024 | $0.08 | $0.07 (-4%) | $0.08 | $0.07 | 169,448 | $6.87 M |
| 08/14/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.07 | 6,646 | $7.16 M |
| 08/13/2024 | $0.07 | $0.07 (0.14%) | $0.08 | $0.07 | 74,529 | $7.00 M |
| 08/12/2024 | $0.08 | $0.07 (-1.36%) | $0.08 | $0.07 | 80,769 | $7.06 M |
| 08/09/2024 | $0.08 | $0.07 (-12.36%) | $0.09 | $0.06 | 1.12 M | $7.09 M |
| 08/08/2024 | $0.07 | $0.08 (13.22%) | $0.08 | $0.07 | 342,213 | $7.84 M |
| 08/07/2024 | $0.07 | $0.08 (3.46%) | $0.08 | $0.07 | 162,391 | $7.28 M |
| 08/06/2024 | $0.08 | $0.07 (-3.53%) | $0.08 | $0.07 | 15,311 | $7.04 M |
| 08/05/2024 | $0.07 | $0.07 (-3.33%) | $0.07 | $0.07 | 500 | $6.79 M |
| 08/02/2024 | $0.08 | $0.07 (-7.06%) | $0.08 | $0.07 | 21,220 | $6.74 M |
| 08/01/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 10,103 | $7.21 M |
| 07/31/2024 | $0.07 | $0.07 (3.8%) | $0.07 | $0.07 | 20,520 | $7.00 M |
| 07/30/2024 | $0.08 | $0.07 (-1.47%) | $0.08 | $0.07 | 8,986 | $7.01 M |
| 07/29/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 12,700 | $7.11 M |
| 07/26/2024 | $0.07 | $0.08 (7.59%) | $0.08 | $0.07 | 17,000 | $7.25 M |
| 07/25/2024 | $0.07 | $0.07 (4.15%) | $0.08 | $0.07 | 84,838 | $7.02 M |
| 07/24/2024 | $0.07 | $0.08 (6.13%) | $0.08 | $0.07 | 24,368 | $7.39 M |
| 07/23/2024 | $0.07 | $0.07 (-3.74%) | $0.08 | $0.07 | 124,517 | $6.78 M |
| 07/22/2024 | $0.07 | $0.08 (10.08%) | $0.08 | $0.07 | 101,426 | $7.41 M |
| 07/19/2024 | $0.08 | $0.07 (-4.24%) | $0.08 | $0.07 | 264,350 | $6.85 M |
| 07/18/2024 | $0.08 | $0.08 (-0.13%) | $0.08 | $0.08 | 175,716 | $7.32 M |
| 07/17/2024 | $0.08 | $0.08 (-0.26%) | $0.08 | $0.08 | 20,712 | $7.33 M |
| 07/16/2024 | $0.08 | $0.08 (3.16%) | $0.08 | $0.08 | 36,817 | $7.41 M |
| 07/15/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 3,003 | $7.12 M |