Sono Group N.V. (SSM)
NASDAQ: SSM · Real-Time Price · USD
6.86
+0.33 (5.05%)
At close: Dec 5, 2025, 4:00 PM EST
6.88
+0.02 (0.29%)
After-hours: Dec 5, 2025, 6:05 PM EST
Sono Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.51 | 6.86 | 6.51 | 6.86 | 6.86 | 5.07% | 3,432 |
| Dec 4, 2025 | 6.46 | 6.75 | 6.38 | 6.53 | 6.53 | 2.02% | 2,922 |
| Dec 3, 2025 | 6.46 | 6.46 | 6.19 | 6.40 | 6.40 | -0.93% | 2,868 |
| Dec 2, 2025 | 6.05 | 6.50 | 6.05 | 6.46 | 6.46 | -0.78% | 1,643 |
| Dec 1, 2025 | 6.28 | 6.51 | 6.28 | 6.51 | 6.51 | -3.68% | 1,332 |
| Nov 28, 2025 | 6.17 | 6.90 | 6.11 | 6.76 | 6.76 | 12.67% | 3,700 |
| Nov 26, 2025 | 6.52 | 6.75 | 6.00 | 6.00 | 6.00 | -13.54% | 15,451 |
| Nov 25, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.44% | 462 |
| Nov 24, 2025 | 6.60 | 6.97 | 6.46 | 6.97 | 6.97 | 7.08% | 6,126 |
| Nov 21, 2025 | 6.46 | 6.70 | 6.45 | 6.51 | 6.51 | -3.27% | 1,384 |
| Nov 20, 2025 | 6.92 | 6.98 | 6.38 | 6.73 | 6.73 | 3.40% | 6,399 |
| Nov 19, 2025 | 6.61 | 6.61 | 6.51 | 6.51 | 6.51 | -0.32% | 2,804 |
| Nov 18, 2025 | 6.33 | 6.79 | 6.20 | 6.53 | 6.53 | 5.32% | 7,012 |
| Nov 17, 2025 | 6.98 | 6.98 | 6.20 | 6.20 | 6.20 | -9.96% | 4,298 |
| Nov 14, 2025 | 6.37 | 7.00 | 6.00 | 6.89 | 6.89 | 0.09% | 2,328 |
| Nov 13, 2025 | 6.88 | 7.00 | 6.50 | 6.88 | 6.88 | -0.58% | 4,567 |
| Nov 12, 2025 | 5.90 | 7.00 | 5.74 | 6.92 | 6.92 | 25.27% | 29,103 |
| Nov 11, 2025 | 5.50 | 5.73 | 5.49 | 5.52 | 5.52 | -2.75% | 6,426 |
| Nov 10, 2025 | 5.96 | 5.96 | 5.68 | 5.68 | 5.68 | 1.43% | 11,204 |
| Nov 7, 2025 | 6.12 | 6.14 | 5.34 | 5.60 | 5.60 | -10.21% | 9,763 |
| Nov 6, 2025 | 7.00 | 7.35 | 6.16 | 6.24 | 6.24 | -11.15% | 14,915 |
| Nov 5, 2025 | 7.00 | 7.03 | 7.00 | 7.02 | 7.02 | -0.14% | 2,027 |
| Nov 4, 2025 | 7.19 | 7.19 | 6.75 | 7.03 | 7.03 | -3.70% | 6,142 |
| Nov 3, 2025 | 8.00 | 8.37 | 7.30 | 7.30 | 7.30 | -10.43% | 8,591 |
| Oct 31, 2025 | 8.22 | 8.61 | 8.00 | 8.15 | 8.15 | -3.66% | 5,760 |
| Oct 30, 2025 | 9.10 | 9.10 | 8.20 | 8.46 | 8.46 | -7.03% | 20,744 |
| Oct 29, 2025 | 8.40 | 9.10 | 8.23 | 9.10 | 9.10 | 7.06% | 148,333 |
| Oct 28, 2025 | 8.41 | 8.68 | 8.41 | 8.50 | 8.50 | -2.07% | 3,183 |
| Oct 27, 2025 | 8.51 | 8.68 | 8.51 | 8.68 | 8.68 | - | 1,686 |
| Oct 24, 2025 | 8.84 | 9.07 | 8.67 | 8.68 | 8.68 | 4.45% | 3,388 |
| Oct 23, 2025 | 8.66 | 8.72 | 8.31 | 8.31 | 8.31 | 0.36% | 14,384 |
| Oct 22, 2025 | 8.25 | 8.54 | 8.25 | 8.28 | 8.28 | -5.48% | 4,125 |
| Oct 21, 2025 | 8.99 | 9.18 | 8.73 | 8.76 | 8.76 | -5.09% | 3,914 |
| Oct 20, 2025 | 8.97 | 9.38 | 8.73 | 9.23 | 9.23 | 2.67% | 5,290 |
| Oct 17, 2025 | 8.77 | 9.00 | 8.75 | 8.99 | 8.99 | -3.33% | 2,935 |
| Oct 16, 2025 | 8.89 | 9.50 | 8.89 | 9.30 | 9.30 | 2.88% | 3,306 |
| Oct 15, 2025 | 9.01 | 9.14 | 9.01 | 9.04 | 9.04 | -1.09% | 2,951 |
| Oct 14, 2025 | 8.83 | 9.50 | 8.83 | 9.14 | 9.14 | 4.94% | 11,170 |
| Oct 13, 2025 | 8.59 | 8.97 | 8.59 | 8.71 | 8.71 | 0.11% | 9,303 |
| Oct 10, 2025 | 8.66 | 9.20 | 8.65 | 8.70 | 8.70 | -0.68% | 30,325 |
| Oct 9, 2025 | 8.44 | 9.14 | 8.40 | 8.76 | 8.76 | -1.13% | 6,084 |
| Oct 8, 2025 | 8.50 | 9.07 | 8.41 | 8.86 | 8.86 | 0.34% | 9,560 |
| Oct 7, 2025 | 9.15 | 9.15 | 8.40 | 8.83 | 8.83 | 3.27% | 40,678 |
| Oct 6, 2025 | 8.90 | 8.90 | 8.32 | 8.55 | 8.55 | -0.58% | 10,482 |
| Oct 3, 2025 | 8.04 | 8.65 | 7.96 | 8.60 | 8.60 | -0.58% | 8,375 |
| Oct 2, 2025 | 8.18 | 8.72 | 7.81 | 8.65 | 8.65 | 5.62% | 27,256 |
| Oct 1, 2025 | 8.14 | 8.45 | 8.10 | 8.19 | 8.19 | 2.37% | 10,495 |
| Sep 30, 2025 | 8.34 | 8.50 | 7.86 | 8.00 | 8.00 | -0.37% | 9,830 |
| Sep 29, 2025 | 8.25 | 9.00 | 7.79 | 8.03 | 8.03 | -3.83% | 36,417 |
| Sep 26, 2025 | 7.84 | 8.47 | 7.75 | 8.35 | 8.35 | 1.95% | 24,379 |
| Sep 25, 2025 | 8.58 | 8.83 | 7.80 | 8.19 | 8.19 | -4.21% | 26,849 |
| Sep 24, 2025 | 8.48 | 8.70 | 8.35 | 8.55 | 8.55 | -1.72% | 7,874 |
| Sep 23, 2025 | 9.24 | 9.24 | 8.50 | 8.70 | 8.70 | -3.33% | 20,013 |
| Sep 22, 2025 | 9.33 | 9.75 | 8.80 | 9.00 | 9.00 | -5.26% | 38,186 |
| Sep 19, 2025 | 9.32 | 9.80 | 9.26 | 9.50 | 9.50 | -1.45% | 19,004 |
| Sep 18, 2025 | 9.71 | 9.99 | 9.12 | 9.64 | 9.64 | -3.74% | 24,204 |
| Sep 17, 2025 | 8.27 | 10.47 | 8.27 | 10.02 | 10.02 | 12.28% | 30,995 |
| Sep 16, 2025 | 8.99 | 9.39 | 8.46 | 8.92 | 8.92 | -3.46% | 26,862 |
| Sep 15, 2025 | 9.25 | 9.47 | 8.78 | 9.24 | 9.24 | -4.84% | 41,740 |
| Sep 12, 2025 | 8.44 | 10.75 | 8.34 | 9.71 | 9.71 | 11.48% | 58,894 |
| Sep 11, 2025 | 8.43 | 8.95 | 8.39 | 8.71 | 8.71 | -3.22% | 14,432 |
| Sep 10, 2025 | 8.27 | 9.22 | 8.27 | 9.00 | 9.00 | -4.36% | 51,606 |
| Sep 9, 2025 | 10.00 | 10.24 | 9.41 | 9.41 | 9.41 | -14.76% | 74,797 |
| Sep 8, 2025 | 10.36 | 11.65 | 9.25 | 11.04 | 11.04 | -23.70% | 225,013 |
| Sep 5, 2025 | 22.00 | 27.73 | 11.45 | 14.47 | 14.47 | 64.62% | 2,392,653 |
| Sep 4, 2025 | 5.38 | 9.00 | 5.38 | 8.79 | 8.79 | 46.50% | 12,460 |
| Sep 3, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 11.52% | 1,630 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | -2.18% | 572 |
| Aug 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.10% | 249 |
| Aug 28, 2025 | 5.38 | 5.44 | 5.38 | 5.44 | 5.44 | -1.09% | 518 |
| Aug 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.16% | 423 |
| Aug 26, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -12.83% | 118 |
| Aug 22, 2025 | 6.26 | 6.26 | 6.00 | 6.00 | 6.00 | 9.49% | 493 |
| Aug 20, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.54% | 254 |
| Aug 19, 2025 | 5.52 | 6.00 | 5.51 | 5.51 | 5.51 | 0.18% | 651 |
| Aug 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 516 |
| Aug 14, 2025 | 5.50 | 6.50 | 5.45 | 5.45 | 5.45 | -0.73% | 1,400 |
| Aug 13, 2025 | 5.50 | 6.45 | 5.49 | 5.49 | 5.49 | -14.88% | 2,141 |
| Aug 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 16.64% | 474 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.50 | 5.53 | 5.53 | -14.92% | 1,672 |
| Aug 8, 2025 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 8.33% | 9,057 |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,647 |
| Aug 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 4,940 |
| Aug 5, 2025 | 6.10 | 6.55 | 6.00 | 6.00 | 6.00 | -4.76% | 17,022 |
| Aug 4, 2025 | 6.19 | 6.30 | 6.08 | 6.30 | 6.30 | 5.00% | 14,052 |
| Aug 1, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | 4.35% | 7,943 |
| Jul 31, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 794 |
| Jul 30, 2025 | 5.61 | 5.75 | 5.61 | 5.75 | 5.75 | -1.54% | 526 |
| Jul 29, 2025 | 5.84 | 5.97 | 5.84 | 5.84 | 5.84 | -2.50% | 1,102 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.86 | 5.99 | 5.99 | -7.85% | 1,897 |
| Jul 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 741 |
| Jul 24, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | -1.54% | 885 |
| Jul 23, 2025 | 6.25 | 6.50 | 6.00 | 6.50 | 6.50 | 3.50% | 1,825 |
| Jul 22, 2025 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | 0.48% | 582 |
| Jul 21, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.99% | 666 |
| Jul 17, 2025 | 6.84 | 7.00 | 6.01 | 6.01 | 6.01 | 0.17% | 638 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.00 | 6.00 | 6.00 | 8.70% | 995 |
| Jul 15, 2025 | 8.00 | 8.00 | 5.52 | 5.52 | 5.52 | -27.37% | 2,259 |
| Jul 14, 2025 | 7.70 | 7.73 | 7.60 | 7.60 | 7.60 | -7.54% | 5,643 |
| Jul 11, 2025 | 7.97 | 8.22 | 7.60 | 8.22 | 8.22 | 8.16% | 901 |