NASDAQ : SSM
Sono Group N.V. — Price history
Other · Germany
Last price 1.12 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sono Group N.V. (SSM) closed at 0.9701 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 | 0.9786 | 1.06 | 0.97 | 0.9701 | 47,993 | +0.66% |
| 2026-10-30 | 1.07 | 1.139 | 0.9492 | 0.9637 | 196,223 | -13.96% |
| 2026-10-29 | 1.09 | 1.14 | 1.05 | 1.12 | 134,802 | +0.90% |
| 2026-10-28 | 1.13 | 1.13 | 1.08 | 1.11 | 44,140 | +0.00% |
| 2026-10-27 | 1.1 | 1.15 | 1.07 | 1.11 | 52,149 | +1.83% |
| 2026-10-26 | 1.13 | 1.15 | 1.09 | 1.09 | 40,633 | -3.54% |
| 2026-10-23 | 1.11 | 1.185 | 1.093 | 1.13 | 96,357 | +0.89% |
| 2026-10-22 | 1.17 | 1.21 | 1.12 | 1.12 | 99,211 | -6.28% |
| 2026-10-21 | 1.155 | 1.22 | 1.14 | 1.195 | 115,358 | +2.14% |
| 2026-10-20 | 1.164 | 1.22 | 1.15 | 1.17 | 78,573 | -1.68% |
| 2026-10-19 | 1.13 | 1.2 | 1.08 | 1.19 | 116,622 | +4.39% |
| 2026-10-16 | 1.18 | 1.18 | 1.11 | 1.14 | 157,779 | +0.00% |
| 2026-10-15 | 1.11 | 1.18 | 1.11 | 1.14 | 158,582 | +2.70% |
| 2026-10-14 | 1.26 | 1.29 | 1.09 | 1.11 | 450,005 | -14.62% |
| 2026-10-13 | 1.17 | 1.36 | 1.14 | 1.3 | 330,738 | +8.33% |
| 2026-10-12 | 1.16 | 1.2 | 1.08 | 1.2 | 302,624 | +1.69% |
| 2026-10-09 | 1.25 | 1.26 | 1.14 | 1.18 | 329,050 | -8.88% |
| 2026-10-08 | 1.33 | 1.34 | 1.2 | 1.295 | 463,318 | -5.47% |
| 2026-10-07 | 1.39 | 1.47 | 1.31 | 1.37 | 743,537 | -2.14% |
| 2026-10-06 | 1.51 | 1.52 | 1.35 | 1.4 | 716,960 | -11.95% |
| 2026-10-05 | 2.37 | 2.39 | 1.44 | 1.59 | 3,315,665 | -39.66% |
| 2026-10-02 | 2.31 | 3.09 | 2.11 | 2.635 | 28,020,509 | +19.23% |
| 2026-10-01 | 1.12 | 2.58 | 1.11 | 2.21 | 50,481,743 | +97.32% |
| 2026-09-30 | 1.14 | 1.16 | 1.1 | 1.12 | 94,364 | -0.88% |
| 2026-09-29 | 1.12 | 1.17 | 1.07 | 1.13 | 165,991 | +2.73% |
| 2026-09-28 | 1.12 | 1.182 | 1.06 | 1.1 | 391,233 | -1.79% |
| 2026-09-25 | 1.14 | 1.19 | 1.05 | 1.12 | 526,048 | +0.00% |
| 2026-09-24 | 1.13 | 1.166 | 1.085 | 1.12 | 137,075 | -4.27% |
| 2026-09-23 | 1.28 | 1.28 | 1.12 | 1.17 | 268,580 | -7.87% |
| 2026-09-22 | 1.23 | 1.39 | 1.23 | 1.27 | 640,865 | -2.68% |
| 2026-09-21 | 1.43 | 1.47 | 1.18 | 1.305 | 945,881 | -13.58% |
| 2026-09-18 | 2.41 | 2.73 | 1.47 | 1.51 | 37,045,231 | +3.42% |
| 2026-09-17 | 1.67 | 1.67 | 1.41 | 1.46 | 4,993,693 | -13.61% |
| 2026-09-16 | 1.8 | 1.86 | 1.625 | 1.69 | 61,641 | -3.98% |
| 2026-09-15 | 2.09 | 2.14 | 1.75 | 1.76 | 128,640 | -12.44% |
| 2026-09-14 | 2.02 | 2.13 | 1.91 | 2.01 | 50,034 | -4.74% |
| 2026-09-11 | 2 | 2.2 | 1.875 | 2.11 | 64,058 | +7.11% |
| 2026-09-10 | 2.21 | 2.21 | 1.83 | 1.97 | 98,836 | -14.53% |
| 2026-09-09 | 3.05 | 3.145 | 2.2 | 2.305 | 234,451 | -24.92% |
| 2026-09-08 | 3.1 | 3.31 | 2.761 | 3.07 | 103,934 | -0.97% |
| 2026-09-04 | 3.53 | 3.73 | 3.1 | 3.1 | 167,981 | -11.43% |
| 2026-09-03 | 4.31 | 4.476 | 3.28 | 3.5 | 305,606 | -27.08% |
| 2026-09-02 | 4.45 | 5.4 | 3.75 | 4.8 | 2,301,251 | +0.95% |
| 2026-09-01 | 3.75 | 4.99 | 3.67 | 4.755 | 34,414,649 | +77.43% |
| 2026-08-31 | 2.7 | 2.74 | 2.62 | 2.68 | 7,502,864 | +0.37% |
| 2026-08-28 | 2.75 | 2.92 | 2.67 | 2.67 | 111,392 | -1.84% |
| 2026-08-27 | 2.65 | 2.88 | 2.64 | 2.72 | 11,039 | +3.03% |
| 2026-08-26 | 2.79 | 2.87 | 2.64 | 2.64 | 4,333 | -6.05% |
| 2026-08-25 | 2.83 | 2.91 | 2.74 | 2.81 | 11,882 | -3.77% |
| 2026-08-24 | 2.53 | 2.92 | 2.53 | 2.92 | 9,201 | +6.57% |
| 2026-08-21 | 2.56 | 2.785 | 2.55 | 2.74 | 10,004 | +3.79% |
| 2026-08-20 | 2.523 | 2.71 | 2.35 | 2.64 | 117,928 | +1.93% |
| 2026-08-19 | 2.44 | 2.65 | 2.44 | 2.59 | 8,760 | +1.17% |
| 2026-08-18 | 2.57 | 2.57 | 2.41 | 2.56 | 9,167 | -2.29% |
| 2026-08-17 | 2.6 | 2.63 | 2.43 | 2.62 | 16,524 | -0.38% |
| 2026-08-14 | 2.47 | 2.77 | 2.42 | 2.63 | 67,736 | +1.15% |
| 2026-08-13 | 2.5 | 2.65 | 2.37 | 2.6 | 113,287 | +4.00% |
| 2026-08-12 | 2.61 | 2.71 | 2.5 | 2.5 | 15,332 | -8.42% |
| 2026-08-11 | 2.8 | 2.97 | 2.6 | 2.73 | 37,988 | -10.49% |
| 2026-08-10 | 2.72 | 3.45 | 2.56 | 3.05 | 2,175,390 | -15.04% |
| 2026-08-07 | 3.51 | 3.69 | 3.5 | 3.59 | 3,656 | +0.28% |
| 2026-08-06 | 3.58 | 3.58 | 3.58 | 3.58 | 533 | -0.56% |
| 2026-08-05 | 3.923 | 3.923 | 3.6 | 3.6 | 1,409 | +0.00% |
| 2026-08-04 | 3.66 | 3.795 | 3.6 | 3.6 | 6,057 | -1.37% |
| 2026-08-03 | 3.77 | 3.77 | 3.65 | 3.65 | 2,904 | -2.41% |
| 2026-07-31 | 3.65 | 3.835 | 3.65 | 3.74 | 3,147 | -3.36% |
| 2026-07-30 | 3.92 | 4.29 | 3.75 | 3.87 | 14,675 | +1.84% |
| 2026-07-29 | 3.99 | 4.01 | 3.8 | 3.8 | 3,316 | -9.09% |
| 2026-07-28 | 4.17 | 4.24 | 3.82 | 4.18 | 14,200 | -1.65% |
| 2026-07-27 | 3.92 | 4.52 | 3.84 | 4.25 | 42,500 | +2.16% |
| 2026-07-24 | 4.01 | 4.27 | 3.85 | 4.16 | 9,069 | +2.97% |
| 2026-07-23 | 3.79 | 4.05 | 3.79 | 4.04 | 5,110 | +0.75% |
| 2026-07-22 | 3.8 | 4.15 | 3.646 | 4.01 | 9,173 | +6.79% |
| 2026-07-21 | 3.75 | 4.1 | 3.75 | 3.755 | 2,078 | +1.21% |
| 2026-07-17 | 3.64 | 3.91 | 3.55 | 3.71 | 6,274 | -4.63% |
| 2026-07-16 | 3.775 | 3.94 | 3.638 | 3.89 | 5,261 | +0.52% |
| 2026-07-15 | 3.87 | 3.87 | 3.775 | 3.87 | 2,034 | -1.53% |
| 2026-07-14 | 3.76 | 3.959 | 3.75 | 3.93 | 5,341 | +1.03% |
| 2026-07-13 | 4.1 | 4.51 | 3.87 | 3.89 | 4,646 | -6.27% |
| 2026-07-10 | 3.98 | 4.16 | 3.89 | 4.15 | 5,151 | +1.72% |
| 2026-07-09 | 4.35 | 4.35 | 3.87 | 4.08 | 2,398 | -0.24% |
| 2026-07-08 | 3.95 | 4.5 | 3.85 | 4.09 | 6,615 | -1.92% |
| 2026-07-07 | 3.99 | 4.47 | 3.99 | 4.17 | 3,780 | +3.99% |
| 2026-07-06 | 4.24 | 4.24 | 4.01 | 4.01 | 3,311 | -8.45% |
| 2026-07-02 | 4.13 | 4.48 | 3.85 | 4.38 | 6,093 | +0.69% |
| 2026-07-01 | 4.16 | 4.363 | 4.16 | 4.35 | 3,476 | +0.00% |
| 2026-06-30 | 4.37 | 4.78 | 3.93 | 4.35 | 19,731 | -0.46% |
| 2026-06-29 | 4.27 | 4.5 | 3.9 | 4.37 | 18,489 | -0.68% |
| 2026-06-26 | 4.3 | 4.65 | 4.28 | 4.4 | 10,448 | +3.04% |
| 2026-06-25 | 4.45 | 4.7 | 3.91 | 4.27 | 38,750 | -0.93% |
| 2026-06-24 | 3.68 | 4.59 | 3.68 | 4.31 | 18,975 | +11.66% |
| 2026-06-22 | 3.91 | 3.91 | 3.86 | 3.86 | 1,240 | -1.28% |
| 2026-06-18 | 4.04 | 4.105 | 3.7 | 3.91 | 3,722 | +2.62% |
| 2026-06-17 | 4 | 4 | 3.81 | 3.81 | 1,839 | +2.97% |
| 2026-06-16 | 3.96 | 4.11 | 3.7 | 3.7 | 2,517 | -3.14% |
| 2026-06-15 | 3.845 | 4.175 | 3.725 | 3.82 | 2,802 | +3.22% |
| 2026-06-12 | 3.825 | 3.825 | 3.7 | 3.701 | 1,892 | +0.03% |
| 2026-06-11 | 3.71 | 3.75 | 3.67 | 3.7 | 3,681 | -0.27% |
| 2026-06-10 | 3.97 | 3.97 | 3.71 | 3.71 | 2,735 | -6.55% |
| 2026-06-09 | 3.78 | 3.97 | 3.78 | 3.97 | 1,993 | -7.03% |
| 2026-06-08 | 4.27 | 4.27 | 4.27 | 4.27 | 1,832 | +11.89% |
| 2026-06-05 | 4.3 | 4.4 | 3.71 | 3.816 | 8,763 | -6.47% |
| 2026-06-04 | 4.19 | 4.379 | 3.71 | 4.08 | 4,220 | -0.24% |
| 2026-06-03 | 3.99 | 4.09 | 3.91 | 4.09 | 1,533 | +2.25% |
| 2026-06-02 | 4.03 | 4.03 | 3.92 | 4 | 4,934 | +1.27% |
| 2026-06-01 | 4.08 | 4.21 | 3.95 | 3.95 | 5,045 | +3.85% |
| 2026-05-29 | 4.14 | 4.14 | 3.77 | 3.804 | 2,067 | +2.25% |
| 2026-05-28 | 3.739 | 4.11 | 3.66 | 3.72 | 7,234 | -9.67% |
| 2026-05-27 | 3.845 | 4.3 | 3.81 | 4.118 | 4,509 | +6.97% |
| 2026-05-26 | 3.98 | 4 | 3.85 | 3.85 | 3,047 | +1.58% |
| 2026-05-22 | 3.94 | 3.94 | 3.79 | 3.79 | 7,125 | -10.19% |
| 2026-05-21 | 3.93 | 4.22 | 3.93 | 4.22 | 2,221 | +8.21% |
| 2026-05-20 | 4.05 | 4.14 | 3.9 | 3.9 | 8,012 | -2.50% |
| 2026-05-19 | 4.19 | 4.19 | 4 | 4 | 5,122 | -3.38% |
| 2026-05-18 | 4.06 | 4.27 | 3.8 | 4.14 | 25,480 | +6.29% |
| 2026-05-15 | 3.8 | 4.7 | 3.64 | 3.895 | 46,944 | +2.50% |
| 2026-05-14 | 3.82 | 3.82 | 3.42 | 3.8 | 7,907 | +5.26% |
| 2026-05-13 | 4.205 | 4.226 | 3.505 | 3.61 | 11,079 | -17.77% |
| 2026-05-12 | 4.24 | 4.43 | 4.16 | 4.39 | 6,166 | +0.69% |
| 2026-05-11 | 4.21 | 4.66 | 4.032 | 4.36 | 16,566 | -1.36% |