MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
SSM — Sono Group N.V. Ordinary Shares
NasdaqSono Group N.V. Ordinary Shares
$2.21
+1.09(+97.32%)
- O
- 1.12
- H
- 2.58
- L
- 1.11
- V
- 38.03M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.21
Period Return-55.71%
Period High$27.73
Period Low$1.05
Avg Daily Volume379.0K
Total Trading Days365
SSM — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.12 | $2.58 | $1.11 | $2.21 | +$1.09 | +97.32% | 38,033,562 | $1.83 | $1.11 $2.58 |
| Sep 30, 2026 | $1.14 | $1.16 | $1.10 | $1.12 | $-0.01 | -0.88% | 94,365 | $1.12 | $1.10 $1.16 |
| Sep 29, 2026 | $1.12 | $1.17 | $1.07 | $1.13 | +$0.03 | +2.73% | 165,991 | $1.11 | $1.07 $1.17 |
| Sep 28, 2026 | $1.12 | $1.18 | $1.06 | $1.10 | $-0.02 | -1.79% | 391,234 | $1.14 | $1.06 $1.18 |
| Sep 25, 2026 | $1.14 | $1.19 | $1.05 | $1.12 | +$0.00 | +0.00% | 526,048 | $1.13 | $1.05 $1.19 |
| Sep 24, 2026 | $1.13 | $1.17 | $1.09 | $1.12 | $-0.05 | -4.27% | 137,075 | $1.13 | $1.09 $1.17 |
| Sep 23, 2026 | $1.28 | $1.28 | $1.12 | $1.17 | $-0.10 | -7.87% | 268,581 | $1.20 | $1.12 $1.28 |
| Sep 22, 2026 | $1.23 | $1.39 | $1.23 | $1.27 | $-0.04 | -2.68% | 640,866 | $1.29 | $1.23 $1.39 |
| Sep 21, 2026 | $1.43 | $1.47 | $1.18 | $1.31 | $-0.21 | -13.58% | 945,881 | $1.35 | $1.18 $1.47 |
| Sep 18, 2026 | $2.41 | $2.73 | $1.47 | $1.51 | +$0.05 | +3.42% | 37,045,232 | $2.45 | $1.47 $2.73 |
| Sep 17, 2026 | $1.67 | $1.67 | $1.41 | $1.46 | $-0.23 | -13.61% | 4,993,694 | $2.23 | $1.41 $1.67 |
| Sep 16, 2026 | $1.80 | $1.86 | $1.63 | $1.69 | $-0.07 | -3.98% | 61,642 | $1.73 | $1.63 $1.86 |
| Sep 15, 2026 | $2.09 | $2.14 | $1.75 | $1.76 | $-0.25 | -12.44% | 118,603 | $1.93 | $1.75 $2.14 |
| Sep 14, 2026 | $2.02 | $2.13 | $1.91 | $2.01 | $-0.10 | -4.74% | 44,393 | $2.04 | $1.91 $2.13 |
| Sep 11, 2026 | $2.00 | $2.20 | $1.88 | $2.11 | +$0.14 | +7.11% | 64,059 | $2.10 | $1.88 $2.20 |
| Sep 10, 2026 | $2.21 | $2.21 | $1.83 | $1.97 | $-0.34 | -14.53% | 98,837 | $2.01 | $1.83 $2.21 |
| Sep 9, 2026 | $3.05 | $3.15 | $2.20 | $2.31 | $-0.77 | -24.92% | 234,451 | $2.49 | $2.20 $3.15 |
| Sep 8, 2026 | $3.10 | $3.31 | $2.76 | $3.07 | $-0.03 | -0.97% | 103,934 | $3.00 | $2.76 $3.31 |
| Sep 4, 2026 | $3.53 | $3.73 | $3.10 | $3.10 | $-0.40 | -11.43% | 167,981 | $3.38 | $3.10 $3.73 |
| Sep 3, 2026 | $4.31 | $4.48 | $3.28 | $3.50 | $-1.30 | -27.08% | 305,606 | $3.90 | $3.28 $4.48 |
| Sep 2, 2026 | $4.45 | $5.40 | $3.75 | $4.80 | +$0.05 | +0.95% | 2,226,786 | $4.52 | $3.75 $5.40 |
| Sep 1, 2026 | $3.75 | $4.99 | $3.67 | $4.76 | +$2.08 | +77.43% | 34,414,649 | $4.23 | $3.67 $4.99 |
| Aug 31, 2026 | $2.70 | $2.74 | $2.62 | $2.68 | +$0.01 | +0.37% | 7,502,864 | $4.64 | $2.62 $2.74 |
| Aug 28, 2026 | $2.75 | $2.92 | $2.67 | $2.67 | $-0.05 | -1.84% | 111,392 | $2.82 | $2.67 $2.92 |
| Aug 27, 2026 | $2.65 | $2.88 | $2.64 | $2.72 | +$0.08 | +3.03% | 11,039 | $2.74 | $2.64 $2.88 |
| Aug 26, 2026 | $2.79 | $2.87 | $2.64 | $2.64 | $-0.17 | -6.05% | 4,334 | $2.73 | $2.64 $2.87 |
| Aug 25, 2026 | $2.83 | $2.91 | $2.74 | $2.81 | $-0.11 | -3.77% | 11,882 | $2.86 | $2.74 $2.91 |
| Aug 24, 2026 | $2.53 | $2.92 | $2.53 | $2.92 | +$0.18 | +6.57% | 9,202 | $2.73 | $2.53 $2.92 |
| Aug 21, 2026 | $2.56 | $2.79 | $2.55 | $2.74 | +$0.10 | +3.79% | 10,005 | $2.67 | $2.55 $2.79 |
| Aug 20, 2026 | $2.52 | $2.71 | $2.35 | $2.64 | +$0.05 | +1.93% | 117,917 | $2.56 | $2.35 $2.71 |