Sonendo Inc (PK) (SONX)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -15.5555555556 | 1.35 | 1.35 | 1.1125 | 1017 | 1.11623156 | CS |
| 4 | -0.55 | -32.5443786982 | 1.69 | 1.69 | 1.1125 | 898 | 1.36939658 | CS |
| 12 | -1.21 | -51.4893617021 | 2.35 | 2.92 | 1.1125 | 1129 | 1.83026005 | CS |
| 26 | -8.06 | -87.6086956522 | 9.2 | 10 | 1.1125 | 78422 | 5.82867418 | CS |
| 52 | -18.86 | -94.3 | 20 | 21.98 | 1.1125 | 233304 | 10.411743 | CS |
| 156 | -6.86 | -85.75 | 8 | 80 | 1.1125 | 419440 | 20.30726602 | CS |
| 260 | -6.86 | -85.75 | 8 | 80 | 1.1125 | 413993 | 20.30726602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745961960 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1745875560 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1745616360 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1745529960 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1745443560 | 1.1399999 | 0.03 | 2.47 | 1.1399999 | 1.1399999 | 1.1399999 | 276 |
| 1745357340 | 1.1125 | -0.19 | -14.42 | 1.35 | 1.35 | 1.1125 | 1758 |
| 1745270400 | 1.3 | 0.06 | 4.84 | 1.3 | 1.3 | 1.3 | 105 |
| 1744925340 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1744838940 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1744752540 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1744666140 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1744406940 | 1.24 | 0.03 | 2.48 | 1.24 | 1.24 | 1.24 | 260 |
| 1744320540 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1744234140 | 1.21 | -0.1 | -7.63 | 1.21 | 1.21 | 1.21 | 104 |
| 1744147620 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1744061220 | 1.31 | 0.06 | 4.80 | 1.31 | 1.31 | 1.31 | 200 |
| 1743802020 | 1.25 | 0.05 | 4.17 | 1.25 | 1.25 | 1.25 | 500 |
| 1743715440 | 1.2 | -0.49 | -28.99 | 1.6299999 | 1.6299999 | 1.2 | 1876 |
| 1743629040 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1743542640 | 1.69 | 0.31 | 22.46 | 1.69 | 1.69 | 1.69 | 3000 |
| 1743456180 | 1.3799999 | -0.32 | -18.82 | 1.5 | 1.5 | 1.3799999 | 434 |
| 1743196800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1743110400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1743024000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1742937600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1742851200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1742592000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1742505600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1742419200 | 1.7 | -0.15 | -8.11 | 1.69 | 1.7 | 1.5 | 1450 |
| 1742333400 | 1.85 | 0.04 | 2.21 | 1.85 | 1.85 | 1.85 | 106 |
| 1742246400 | 1.81 | 0.03 | 1.69 | 1.78 | 1.81 | 1.78 | 251 |
| 1741987200 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1741900800 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1741814400 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1741728000 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1741641600 | 1.78 | -0.11 | -5.82 | 1.75 | 1.78 | 1.75 | 422 |
| 1741386060 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1741299660 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1741213260 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1741126860 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1741040460 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1740781260 | 1.89 | 0.19 | 11.18 | 1.8 | 1.89 | 1.8 | 586 |
| 1740695340 | 1.7 | -0.01 | -0.58 | 1.7 | 1.7 | 1.7 | 319 |
| 1740608400 | 1.71 | -0.04 | -2.29 | 1.6 | 1.71 | 1.6 | 247 |
| 1740522480 | 1.75 | -0.6 | -25.53 | 2.39 | 2.39 | 1.2125 | 10473 |
| 1740435600 | 2.35 | -0.57 | -19.52 | 2.3824 | 2.3824 | 2.35 | 632 |
| 1740176760 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1740090360 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1740003960 | 2.92 | 0.32 | 12.39 | 2.64 | 2.92 | 2.64 | 1936 |
| 1739917620 | 2.598 | 0 | 0.00 | 2.598 | 2.598 | 2.598 | 0 |
| 1739572020 | 2.598 | 0.54 | 26.12 | 2.17 | 2.64 | 2.17 | 1138 |
| 1739485320 | 2.06 | -0.19 | -8.44 | 2.25 | 2.25 | 2.06 | 468 |
| 1739399340 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1739312940 | 2.25 | -0.29 | -11.33 | 2.25 | 2.25 | 2.25 | 101 |
| 1739226000 | 2.5375 | 0.39 | 18.02 | 2.5 | 2.5375 | 2.5 | 310 |
| 1738967160 | 2.15 | 0.02 | 0.94 | 2.15 | 2.15 | 2.15 | 175 |
| 1738880400 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1738794000 | 2.13 | -0.12 | -5.33 | 2.25 | 2.25 | 2.13 | 1100 |
| 1738708080 | 2.25 | -0.1 | -4.26 | 2.35 | 2.35 | 2.0099999 | 2244 |
| 1738621200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1738362000 | 2.35 | -0.46 | -16.37 | 2.75 | 2.75 | 2.35 | 3085 |
| 1738243800 | 2.81 | 0 | 0.00 | 2.81 | 2.81 | 2.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
