-
5 DAY PERFORMANCE
+5.56% -
1 MONTH PERFORMANCE
-75.22% -
3 MONTH PERFORMANCE
-82.49% -
6 MONTH PERFORMANCE
-86.64% -
YEAR-TO-DATE PERFORMANCE
-94.57% -
1 YEAR PERFORMANCE
-91.23%
Sonendo, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $0.03 | $2.16 (8540%) | $2.16 | $0.03 | 506,098 | $206.13 M |
| 11/18/2024 | $2.50 | $2.13 (-14.8%) | $2.50 | $2.13 | 335 | $203.26 M |
| 11/15/2024 | $2.75 | $2.11 (-23.27%) | $3.85 | $2.11 | 2,359 | $201.36 M |
| 11/14/2024 | $1.98 | $2.75 (38.89%) | $5.00 | $1.93 | 4,153 | $262.43 M |
| 11/13/2024 | $1.54 | $1.79 (16.23%) | $1.79 | $1.54 | 307 | $170.82 M |
| 11/12/2024 | $1.05 | $1.62 (54.29%) | $2.08 | $1.00 | 47,189 | $154.60 M |
| 11/11/2024 | $2.25 | $2.08 (-7.56%) | $3.10 | $2.00 | 11,960 | $198.49 M |
| 11/08/2024 | $5.00 | $2.00 (-60%) | $6.00 | $2.00 | 2,423 | $190.86 M |
| 11/07/2024 | $5.48 | $5.00 (-8.76%) | $5.80 | $4.80 | 5,073 | $477.15 M |
| 11/06/2024 | $9.00 | $5.45 (-39.44%) | $9.00 | $4.20 | 14,809 | $520.09 M |
| 11/05/2024 | $8.02 | $7.22 (-9.98%) | $8.02 | $6.22 | 3,130 | $689.00 M |
| 11/04/2024 | $9.96 | $8.00 (-19.68%) | $9.96 | $7.60 | 1,265 | $763.43 M |
| 11/01/2024 | $8.60 | $8.44 (-1.86%) | $9.00 | $8.40 | 878 | $805.42 M |
| 10/31/2024 | $10.00 | $8.60 (-14%) | $10.00 | $8.22 | 498 | $820.69 M |
| 10/30/2024 | $9.04 | $9.40 (3.98%) | $9.60 | $9.04 | 105 | $897.03 M |
| 10/29/2024 | $9.20 | $9.20 (0%) | $9.20 | $9.20 | 76 | $877.95 M |
| 10/28/2024 | $10.00 | $9.20 (-8%) | $10.00 | $9.20 | 120 | $877.95 M |
| 10/25/2024 | $9.60 | $10.00 (4.17%) | $10.00 | $9.20 | 2,545 | $954.29 M |
| 10/24/2024 | $9.00 | $9.20 (2.22%) | $9.80 | $9.00 | 816 | $877.95 M |
| 10/23/2024 | $9.84 | $8.84 (-10.16%) | $10.00 | $8.84 | 312 | $843.59 M |
| 10/22/2024 | $10.20 | $10.00 (-1.96%) | $10.20 | $9.84 | 935 | $954.29 M |
| 10/21/2024 | $11.60 | $10.00 (-13.79%) | $11.60 | $9.83 | 429 | $954.29 M |
| 10/18/2024 | $10.76 | $10.00 (-7.06%) | $10.76 | $9.30 | 914 | $954.29 M |
| 10/17/2024 | $10.70 | $10.78 (0.75%) | $10.78 | $10.69 | 250 | $1.03 B |
| 10/16/2024 | $10.40 | $10.60 (1.92%) | $11.00 | $10.00 | 1,460 | $1.01 B |
| 10/15/2024 | $10.40 | $10.00 (-3.85%) | $10.80 | $10.00 | 281 | $954.29 M |
| 10/14/2024 | $10.98 | $10.00 (-8.93%) | $10.98 | $8.20 | 1,966 | $954.29 M |
| 10/11/2024 | $10.20 | $10.86 (6.47%) | $11.34 | $10.12 | 847 | $1.04 B |
| 10/10/2024 | $10.97 | $10.62 (-3.19%) | $11.58 | $10.36 | 1,821 | $1.01 B |
| 10/09/2024 | $11.74 | $10.96 (-6.64%) | $11.74 | $10.34 | 2,200 | $1.05 B |
| 10/08/2024 | $11.74 | $10.92 (-6.98%) | $11.74 | $10.91 | 694 | $1.04 B |
| 10/07/2024 | $11.00 | $10.62 (-3.45%) | $11.50 | $9.02 | 1,622 | $1.01 B |
| 10/04/2024 | $9.98 | $10.00 (0.2%) | $10.00 | $9.54 | 265 | $954.29 M |
| 10/03/2024 | $9.94 | $9.46 (-4.83%) | $10.96 | $8.44 | 193 | $902.76 M |
| 10/02/2024 | $10.00 | $8.22 (-17.8%) | $10.00 | $8.22 | 1,746 | $784.43 M |
| 10/01/2024 | $10.00 | $9.03 (-9.7%) | $10.58 | $8.60 | 1,357 | $861.73 M |
| 09/30/2024 | $9.30 | $8.62 (-7.31%) | $9.30 | $8.62 | 60 | $822.60 M |
| 09/27/2024 | $8.90 | $8.70 (-2.25%) | $10.00 | $8.62 | 968 | $830.23 M |
| 09/26/2024 | $8.04 | $8.60 (6.97%) | $8.79 | $8.02 | 492 | $820.69 M |
| 09/25/2024 | $7.60 | $8.00 (5.26%) | $9.00 | $7.20 | 862 | $763.43 M |
| 09/24/2024 | $10.00 | $7.54 (-24.6%) | $10.00 | $6.54 | 3,244 | $719.54 M |
| 09/23/2024 | $6.71 | $7.02 (4.62%) | $9.43 | $6.10 | 775 | $669.91 M |
| 09/20/2024 | $7.36 | $6.87 (-6.66%) | $7.36 | $6.87 | 478 | $655.60 M |
| 09/19/2024 | $10.42 | $6.89 (-33.88%) | $10.42 | $6.30 | 3,211 | $657.51 M |
| 09/18/2024 | $6.90 | $7.38 (6.96%) | $7.84 | $6.60 | 8,866 | $704.27 M |
| 09/17/2024 | $4.50 | $6.21 (38%) | $6.88 | $4.30 | 8,762 | $592.62 M |
| 09/16/2024 | $6.00 | $4.40 (-26.67%) | $6.00 | $3.80 | 24,125 | $419.89 M |
| 09/13/2024 | $9.40 | $4.98 (-47.02%) | $9.78 | $4.76 | 28,168 | $475.24 M |
| 09/12/2024 | $11.59 | $9.98 (-13.89%) | $12.00 | $9.80 | 6,191 | $952.38 M |
| 09/11/2024 | $12.64 | $11.70 (-7.44%) | $12.64 | $11.70 | 814 | $1.12 B |
| 09/10/2024 | $12.80 | $12.64 (-1.25%) | $12.80 | $12.64 | 515 | $1.21 B |
| 09/09/2024 | $12.80 | $12.80 (0%) | $12.80 | $12.80 | 152 | $1.22 B |
| 09/06/2024 | $12.64 | $12.86 (1.74%) | $12.86 | $12.64 | 152 | $1.23 B |
| 09/05/2024 | $12.85 | $13.00 (1.17%) | $13.00 | $12.85 | 20 | $1.24 B |
| 09/04/2024 | $12.70 | $12.70 (0%) | $12.70 | $12.70 | 77 | $1.21 B |
| 09/03/2024 | $12.98 | $12.82 (-1.23%) | $13.00 | $12.82 | 277 | $1.22 B |
| 08/30/2024 | $12.60 | $12.98 (3.02%) | $12.98 | $12.60 | 440 | $1.24 B |
| 08/29/2024 | $13.96 | $12.63 (-9.53%) | $13.96 | $12.20 | 1,033 | $1.21 B |
| 08/28/2024 | $14.00 | $12.78 (-8.71%) | $14.00 | $12.00 | 720 | $1.22 B |
| 08/27/2024 | $13.40 | $14.00 (4.48%) | $14.00 | $13.34 | 196 | $1.34 B |
| 08/26/2024 | $14.00 | $13.98 (-0.14%) | $14.00 | $13.40 | 160 | $1.33 B |