NASDAQ : SNOA
Sonoma Pharmaceuticals, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 1.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sonoma Pharmaceuticals, Inc. (SNOA) closed at 1.125 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.08 | 1.12 | 1.08 | 1.125 | 4,540 | +2.27% |
| 2026-10-30 | 1.16 | 1.18 | 1.07 | 1.1 | 85,814 | -8.33% |
| 2026-10-29 | 1.184 | 1.2 | 1.162 | 1.2 | 20,738 | +5.26% |
| 2026-10-28 | 1.14 | 1.2 | 1.119 | 1.14 | 51,649 | -0.87% |
| 2026-10-27 | 1.1 | 1.16 | 1.1 | 1.15 | 33,868 | +2.68% |
| 2026-10-26 | 1.12 | 1.2 | 1.1 | 1.12 | 62,800 | +0.90% |
| 2026-10-23 | 1.13 | 1.13 | 1.11 | 1.11 | 46,421 | -3.48% |
| 2026-10-22 | 1.13 | 1.17 | 1.12 | 1.15 | 16,862 | +0.88% |
| 2026-10-21 | 1.17 | 1.19 | 1.12 | 1.14 | 12,838 | -0.87% |
| 2026-10-20 | 1.16 | 1.17 | 1.13 | 1.15 | 10,592 | +2.68% |
| 2026-10-19 | 1.11 | 1.15 | 1.1 | 1.12 | 42,559 | +0.00% |
| 2026-10-16 | 1.23 | 1.23 | 1.12 | 1.12 | 57,109 | -2.61% |
| 2026-10-15 | 1.15 | 1.21 | 1.12 | 1.15 | 31,299 | -0.86% |
| 2026-10-14 | 1.16 | 1.18 | 1.13 | 1.16 | 49,099 | -1.69% |
| 2026-10-13 | 1.25 | 1.25 | 1.17 | 1.18 | 47,720 | -4.07% |
| 2026-10-12 | 1.24 | 1.29 | 1.22 | 1.23 | 14,882 | +0.00% |
| 2026-10-09 | 1.165 | 1.255 | 1.16 | 1.23 | 49,450 | +6.03% |
| 2026-10-08 | 1.2 | 1.2 | 1.14 | 1.16 | 89,489 | -4.92% |
| 2026-10-07 | 1.23 | 1.23 | 1.2 | 1.22 | 37,853 | -0.81% |
| 2026-10-06 | 1.27 | 1.27 | 1.21 | 1.23 | 45,090 | +0.82% |
| 2026-10-05 | 1.24 | 1.25 | 1.22 | 1.22 | 18,564 | -1.61% |
| 2026-10-02 | 1.28 | 1.285 | 1.22 | 1.24 | 27,418 | -0.80% |
| 2026-10-01 | 1.31 | 1.31 | 1.25 | 1.25 | 35,352 | -2.34% |
| 2026-09-30 | 1.24 | 1.3 | 1.2 | 1.28 | 110,685 | +2.81% |
| 2026-09-29 | 1.27 | 1.28 | 1.24 | 1.245 | 7,607 | -1.19% |
| 2026-09-28 | 1.29 | 1.29 | 1.24 | 1.26 | 30,445 | -0.79% |
| 2026-09-25 | 1.24 | 1.29 | 1.24 | 1.27 | 24,295 | +2.01% |
| 2026-09-24 | 1.24 | 1.29 | 1.2 | 1.245 | 78,486 | -0.40% |
| 2026-09-23 | 1.31 | 1.31 | 1.25 | 1.25 | 41,501 | -3.47% |
| 2026-09-22 | 1.265 | 1.3 | 1.26 | 1.295 | 15,485 | +3.60% |
| 2026-09-21 | 1.28 | 1.28 | 1.25 | 1.25 | 27,582 | -2.34% |
| 2026-09-18 | 1.26 | 1.34 | 1.24 | 1.28 | 147,579 | +1.59% |
| 2026-09-17 | 1.24 | 1.27 | 1.24 | 1.26 | 7,707 | +2.44% |
| 2026-09-16 | 1.28 | 1.284 | 1.23 | 1.23 | 106,121 | -3.91% |
| 2026-09-15 | 1.3 | 1.3 | 1.265 | 1.28 | 71,116 | -0.78% |
| 2026-09-14 | 1.3 | 1.3 | 1.28 | 1.29 | 23,516 | -1.15% |
| 2026-09-11 | 1.34 | 1.34 | 1.294 | 1.305 | 23,040 | -0.38% |
| 2026-09-10 | 1.3 | 1.31 | 1.285 | 1.31 | 32,667 | +0.77% |
| 2026-09-09 | 1.33 | 1.34 | 1.3 | 1.3 | 30,729 | -2.26% |
| 2026-09-08 | 1.35 | 1.36 | 1.31 | 1.33 | 43,543 | +0.38% |
| 2026-09-04 | 1.302 | 1.33 | 1.28 | 1.325 | 92,790 | +0.38% |
| 2026-09-03 | 1.3 | 1.32 | 1.29 | 1.32 | 47,282 | +2.33% |
| 2026-09-02 | 1.3 | 1.31 | 1.29 | 1.29 | 23,423 | +0.00% |
| 2026-09-01 | 1.28 | 1.31 | 1.26 | 1.29 | 72,512 | +0.00% |
| 2026-08-31 | 1.28 | 1.306 | 1.27 | 1.29 | 96,386 | -1.53% |
| 2026-08-28 | 1.33 | 1.37 | 1.28 | 1.31 | 92,367 | -1.50% |
| 2026-08-27 | 1.4 | 1.4 | 1.33 | 1.33 | 60,321 | -3.62% |
| 2026-08-26 | 1.34 | 1.41 | 1.34 | 1.38 | 62,388 | +2.22% |
| 2026-08-25 | 1.36 | 1.36 | 1.32 | 1.35 | 47,341 | +0.75% |
| 2026-08-24 | 1.33 | 1.35 | 1.32 | 1.34 | 63,406 | +0.00% |
| 2026-08-21 | 1.33 | 1.36 | 1.32 | 1.34 | 66,582 | +0.00% |
| 2026-08-20 | 1.37 | 1.38 | 1.31 | 1.34 | 76,092 | -1.47% |
| 2026-08-19 | 1.29 | 1.4 | 1.29 | 1.36 | 114,331 | +4.62% |
| 2026-08-18 | 1.31 | 1.32 | 1.29 | 1.3 | 50,875 | -1.52% |
| 2026-08-17 | 1.33 | 1.338 | 1.27 | 1.32 | 140,855 | +1.54% |
| 2026-08-14 | 1.32 | 1.37 | 1.28 | 1.3 | 189,731 | -2.99% |
| 2026-08-13 | 1.36 | 1.37 | 1.3 | 1.34 | 155,444 | -2.19% |
| 2026-08-12 | 1.39 | 1.39 | 1.31 | 1.37 | 101,221 | +0.00% |
| 2026-08-11 | 1.3 | 1.42 | 1.272 | 1.37 | 191,799 | +6.20% |
| 2026-08-10 | 1.42 | 1.432 | 1.23 | 1.29 | 577,426 | -10.42% |
| 2026-08-07 | 1.28 | 1.45 | 1.23 | 1.44 | 1,072,556 | +15.20% |
| 2026-08-06 | 1.25 | 1.3 | 1.17 | 1.25 | 1,529,908 | +10.62% |
| 2026-08-05 | 1.21 | 1.26 | 1.1 | 1.13 | 157,266 | -5.83% |
| 2026-08-04 | 1.13 | 1.24 | 1.13 | 1.2 | 72,724 | +7.14% |
| 2026-08-03 | 1.13 | 1.13 | 1.07 | 1.12 | 47,095 | +1.82% |
| 2026-07-31 | 1.12 | 1.14 | 1.1 | 1.1 | 28,579 | -2.65% |
| 2026-07-30 | 1.12 | 1.15 | 1.1 | 1.13 | 18,490 | +2.73% |
| 2026-07-29 | 1.18 | 1.21 | 1.1 | 1.1 | 35,910 | -3.51% |
| 2026-07-28 | 1.17 | 1.17 | 1.12 | 1.14 | 40,111 | -0.87% |
| 2026-07-27 | 1.17 | 1.185 | 1.14 | 1.15 | 25,248 | +0.88% |
| 2026-07-24 | 1.18 | 1.18 | 1.11 | 1.14 | 59,072 | -1.72% |
| 2026-07-23 | 1.162 | 1.18 | 1.15 | 1.16 | 14,398 | +0.00% |
| 2026-07-22 | 1.173 | 1.18 | 1.16 | 1.16 | 21,078 | -2.93% |
| 2026-07-21 | 1.17 | 1.216 | 1.17 | 1.195 | 13,988 | +2.14% |
| 2026-07-20 | 1.22 | 1.22 | 1.16 | 1.17 | 14,331 | -3.31% |
| 2026-07-17 | 1.209 | 1.24 | 1.17 | 1.21 | 95,314 | -0.82% |
| 2026-07-16 | 1.22 | 1.22 | 1.2 | 1.22 | 11,314 | +0.00% |
| 2026-07-15 | 1.23 | 1.27 | 1.21 | 1.22 | 25,157 | -0.81% |
| 2026-07-14 | 1.25 | 1.26 | 1.21 | 1.23 | 86,336 | -2.38% |
| 2026-07-13 | 1.26 | 1.26 | 1.2 | 1.26 | 36,843 | +0.00% |
| 2026-07-10 | 1.29 | 1.29 | 1.22 | 1.26 | 101,758 | +0.00% |
| 2026-07-09 | 1.26 | 1.31 | 1.252 | 1.26 | 115,760 | +1.61% |
| 2026-07-08 | 1.21 | 1.27 | 1.2 | 1.24 | 147,442 | +0.81% |
| 2026-07-07 | 1.26 | 1.3 | 1.22 | 1.23 | 168,510 | -1.60% |
| 2026-07-06 | 1.21 | 1.25 | 1.185 | 1.25 | 84,302 | +3.31% |
| 2026-07-02 | 1.22 | 1.225 | 1.19 | 1.21 | 60,647 | +0.00% |
| 2026-07-01 | 1.21 | 1.225 | 1.2 | 1.21 | 59,612 | -1.63% |
| 2026-06-30 | 1.25 | 1.26 | 1.19 | 1.23 | 481,764 | +0.00% |
| 2026-06-29 | 1.19 | 1.27 | 1.13 | 1.23 | 589,866 | +9.82% |
| 2026-06-26 | 1.14 | 1.14 | 1.1 | 1.12 | 35,994 | -1.75% |
| 2026-06-25 | 1.16 | 1.16 | 1.14 | 1.14 | 27,165 | -0.87% |
| 2026-06-24 | 1.1 | 1.16 | 1.1 | 1.15 | 36,282 | +0.88% |
| 2026-06-23 | 1.15 | 1.2 | 1.13 | 1.14 | 33,046 | -1.72% |
| 2026-06-22 | 1.15 | 1.18 | 1.15 | 1.16 | 37,094 | +0.87% |
| 2026-06-18 | 1.16 | 1.18 | 1.1 | 1.15 | 76,469 | +0.00% |
| 2026-06-17 | 1.06 | 1.26 | 1.03 | 1.15 | 200,112 | +4.55% |
| 2026-06-16 | 1.1 | 1.14 | 1.07 | 1.1 | 1,255,517 | -0.90% |
| 2026-06-15 | 1.09 | 1.17 | 1.09 | 1.11 | 18,671 | +1.83% |
| 2026-06-12 | 1.15 | 1.16 | 1.07 | 1.09 | 47,855 | -0.91% |
| 2026-06-11 | 1.08 | 1.14 | 1.08 | 1.1 | 54,934 | +0.92% |
| 2026-06-10 | 1.11 | 1.14 | 1.08 | 1.09 | 62,942 | -1.80% |
| 2026-06-09 | 1.09 | 1.165 | 1.07 | 1.11 | 75,362 | +1.83% |
| 2026-06-08 | 1.15 | 1.16 | 1.09 | 1.09 | 91,484 | -4.39% |
| 2026-06-05 | 1.18 | 1.2 | 1.13 | 1.14 | 119,725 | -5.79% |
| 2026-06-04 | 1.2 | 1.25 | 1.15 | 1.21 | 43,227 | +0.00% |
| 2026-06-03 | 1.17 | 1.29 | 1.11 | 1.21 | 309,949 | +4.31% |
| 2026-06-02 | 1.2 | 1.2 | 1.13 | 1.16 | 83,568 | -2.11% |
| 2026-06-01 | 1.15 | 1.19 | 1.135 | 1.185 | 156,577 | +3.95% |
| 2026-05-29 | 1.11 | 1.17 | 1.1 | 1.14 | 147,539 | +2.70% |
| 2026-05-28 | 1.09 | 1.123 | 1.08 | 1.11 | 115,021 | +2.78% |
| 2026-05-27 | 1.09 | 1.1 | 1.05 | 1.08 | 59,195 | +1.89% |
| 2026-05-26 | 1.11 | 1.13 | 1.06 | 1.06 | 129,038 | -3.64% |
| 2026-05-22 | 1.1 | 1.11 | 1.07 | 1.1 | 108,780 | +3.77% |
| 2026-05-21 | 1.1 | 1.1 | 1.03 | 1.06 | 165,434 | -0.93% |
| 2026-05-20 | 1.022 | 1.1 | 1.01 | 1.07 | 458,935 | +5.94% |
| 2026-05-19 | 1.03 | 1.03 | 1.01 | 1.01 | 75,149 | -1.94% |
| 2026-05-18 | 1.13 | 1.13 | 1 | 1.03 | 256,152 | -5.50% |
| 2026-05-15 | 1.19 | 1.2 | 1.09 | 1.09 | 163,559 | -7.63% |
| 2026-05-14 | 1.165 | 1.19 | 1.13 | 1.18 | 32,730 | +2.61% |
| 2026-05-13 | 1.18 | 1.18 | 1.13 | 1.15 | 67,491 | -2.54% |