Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCQB - Delayed Quote USD

Sono Group N.V. (SEVCF)

Compare

4.5000

+1.0000

+(28.57%)

As of 1:43:41 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	3.5500	4.5000	3.2700	4.5000	4.5000	371
Mar 7, 2025	3.5500	3.5500	1.6100	3.5000	3.5000	8,900
Mar 6, 2025	4.7500	4.7500	4.7500	4.7500	4.7500	600
Mar 5, 2025	6.0000	6.0000	3.5000	4.9900	4.9900	1,900
Mar 4, 2025	6.9500	7.0000	6.8000	6.8000	6.8000	1,200
Mar 3, 2025	6.9130	6.9200	6.9130	6.9200	6.9200	700
Feb 28, 2025	7.0500	7.1200	6.8500	7.1200	7.1200	1,700
Feb 27, 2025	7.0500	7.0500	7.0500	7.0500	7.0500	-
Feb 26, 2025	7.0500	7.9050	7.0000	7.0500	7.0500	2,200
Feb 25, 2025	8.0000	8.0000	8.0000	8.0000	8.0000	1,100
Feb 24, 2025	7.0800	7.0800	7.0500	7.0500	7.0500	500
Feb 21, 2025	7.1000	7.1000	7.1000	7.1000	7.1000	500
Feb 20, 2025	7.0500	7.0500	7.0500	7.0500	7.0500	400
Feb 19, 2025	7.0500	8.5000	7.0500	7.0500	7.0500	900
Feb 18, 2025	7.0500	7.0500	7.0500	7.0500	7.0500	700
Feb 14, 2025	7.3000	7.3000	7.0500	7.0500	7.0500	900
Feb 13, 2025	8.6500	8.6500	7.0500	7.0500	7.0500	1,900
Feb 12, 2025	9.0000	9.0000	7.0500	7.5500	7.5500	1,500
Feb 11, 2025	10.2500	10.2500	9.0000	9.0000	9.0000	1,200
Feb 10, 2025	12.3900	12.3900	11.0000	12.0000	12.0000	1,200
Feb 7, 2025	11.0000	11.0000	11.0000	11.0000	11.0000	900
Feb 6, 2025	14.0000	15.0000	12.0100	12.5000	12.5000	4,400
Feb 5, 2025	15.0000	15.0000	15.0000	15.0000	15.0000	900
Feb 4, 2025	15.0100	15.0100	15.0000	15.0000	15.0000	800
Feb 3, 2025	15.2500	15.2500	14.5000	15.1250	15.1250	2,800
Jan 31, 2025	14.7500	15.2500	14.5000	15.2500	15.2500	2,100
Jan 30, 2025	13.7630	15.2650	13.7630	15.2500	15.2500	18,100
Jan 29, 2025	13.0000	14.5000	13.0000	14.5000	14.5000	9,000
Jan 28, 2025	11.9500	13.0000	10.5000	13.0000	13.0000	7,200
Jan 27, 2025	10.1200	11.9000	10.1200	11.9000	11.9000	1,400
Jan 24, 2025	13.0000	13.9000	11.0400	13.0000	13.0000	5,500
Jan 23, 2025	13.0000	14.6000	13.0000	13.0000	13.0000	5,100
Jan 22, 2025	14.5000	14.7500	14.5000	14.5000	14.5000	4,900
Jan 21, 2025	13.0000	15.7000	13.0000	13.6000	13.6000	3,800
Jan 17, 2025	13.5100	17.0000	13.5000	15.2500	15.2500	2,600
Jan 16, 2025	13.5000	18.0000	13.5000	15.5000	15.5000	2,900
Jan 15, 2025	12.5000	17.4760	12.5000	17.4760	17.4760	6,000
Jan 14, 2025	14.0000	14.9800	14.0000	14.5000	14.5000	2,800
Jan 13, 2025	11.0000	15.0000	11.0000	14.9900	14.9900	19,600
Jan 10, 2025	9.3800	12.2500	9.3800	9.4000	9.4000	15,600
Jan 8, 2025	9.7500	10.8500	7.3500	10.0000	10.0000	17,700
Jan 7, 2025	7.9900	10.0000	7.3500	9.7750	9.7750	22,400
Jan 6, 2025	5.0000	11.0000	5.0000	8.0000	8.0000	19,800
Jan 3, 2025	0.0510	0.1200	0.0510	0.0950	0.0950	908,400
Jan 2, 2025	0.0500	0.0650	0.0500	0.0580	0.0580	39,200
Dec 31, 2024	0.0550	0.0700	0.0500	0.0500	0.0500	177,700
Dec 30, 2024	0.0550	0.0700	0.0500	0.0550	0.0550	111,700
Dec 27, 2024	0.0600	0.0700	0.0550	0.0550	0.0550	77,300
Dec 26, 2024	0.0600	0.0650	0.0580	0.0600	0.0600	93,300
Dec 24, 2024	0.0680	0.0680	0.0550	0.0600	0.0600	39,200
Dec 23, 2024	0.0610	0.0640	0.0550	0.0560	0.0560	74,400
Dec 20, 2024	0.0600	0.0680	0.0520	0.0600	0.0600	178,100
Dec 19, 2024	0.0600	0.0750	0.0600	0.0680	0.0680	84,800
Dec 18, 2024	0.0680	0.0790	0.0680	0.0680	0.0680	73,900
Dec 17, 2024	0.0730	0.0790	0.0680	0.0680	0.0680	81,700
Dec 16, 2024	0.0700	0.0790	0.0700	0.0760	0.0760	75,900
Dec 13, 2024	0.0680	0.0780	0.0680	0.0700	0.0700	53,300
Dec 12, 2024	0.0650	0.0790	0.0650	0.0790	0.0790	72,900
Dec 11, 2024	0.0680	0.0790	0.0650	0.0790	0.0790	69,400
Dec 10, 2024	0.0650	0.0750	0.0650	0.0680	0.0680	60,600
Dec 9, 2024	0.0670	0.0800	0.0650	0.0650	0.0650	63,100
Dec 6, 2024	0.0800	0.0800	0.0600	0.0730	0.0730	76,800
Dec 5, 2024	0.0670	0.0800	0.0670	0.0740	0.0740	128,000
Dec 4, 2024	0.0650	0.0740	0.0650	0.0680	0.0680	71,800
Dec 3, 2024	0.0730	0.0900	0.0630	0.0660	0.0660	91,500
Dec 2, 2024	0.0830	0.0900	0.0700	0.0700	0.0700	59,200
Nov 29, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	27,200
Nov 27, 2024	0.0700	0.0800	0.0700	0.0740	0.0740	52,800
Nov 26, 2024	0.0700	0.0790	0.0600	0.0700	0.0700	41,900
Nov 25, 2024	0.0710	0.0750	0.0620	0.0700	0.0700	114,200
Nov 22, 2024	0.0700	0.0840	0.0700	0.0710	0.0710	129,300
Nov 21, 2024	0.0700	0.0830	0.0620	0.0700	0.0700	57,600
Nov 20, 2024	0.0750	0.0850	0.0700	0.0700	0.0700	57,300
Nov 19, 2024	0.0750	0.0850	0.0750	0.0750	0.0750	32,000
Nov 18, 2024	0.0900	0.0900	0.0700	0.0800	0.0800	58,900
Nov 15, 2024	0.0800	0.0960	0.0750	0.0850	0.0850	293,800
Nov 14, 2024	0.0660	0.0990	0.0650	0.0990	0.0990	331,400
Nov 13, 2024	0.0660	0.0830	0.0660	0.0660	0.0660	126,600
Nov 12, 2024	0.0750	0.0990	0.0600	0.0600	0.0600	115,100
Nov 11, 2024	0.0600	0.1000	0.0600	0.0780	0.0780	101,800
Nov 8, 2024	0.0750	0.0790	0.0600	0.0710	0.0710	48,100
Nov 7, 2024	0.0890	0.0890	0.0600	0.0600	0.0600	73,000
Nov 6, 2024	0.0780	0.0890	0.0700	0.0700	0.0700	38,200
Nov 5, 2024	0.0700	0.0900	0.0600	0.0780	0.0780	33,700
Nov 4, 2024	0.0860	0.0910	0.0700	0.0700	0.0700	49,100
Nov 1, 2024	0.0910	0.0910	0.0850	0.0850	0.0850	82,300
Oct 31, 2024	0.1000	0.1090	0.0850	0.0910	0.0910	136,300
Oct 30, 2024	0.1000	0.1000	0.0850	0.0950	0.0950	63,900
Oct 29, 2024	0.0850	0.1090	0.0830	0.0860	0.0860	70,700
Oct 28, 2024	0.0860	0.1000	0.0710	0.0850	0.0850	53,200
Oct 25, 2024	0.0850	0.1150	0.0850	0.1000	0.1000	49,000
Oct 24, 2024	0.1020	0.1450	0.0710	0.0850	0.0850	368,500
Oct 23, 2024	0.1310	0.1530	0.1020	0.1130	0.1130	501,100
Oct 22, 2024	0.1300	0.1390	0.1200	0.1350	0.1350	236,500
Oct 21, 2024	0.1100	0.1350	0.1090	0.1320	0.1320	278,400
Oct 18, 2024	0.0800	0.1100	0.0800	0.1100	0.1100	239,500
Oct 17, 2024	0.1000	0.1000	0.0800	0.0910	0.0910	190,500
Oct 16, 2024	0.0720	0.0900	0.0720	0.0850	0.0850	156,100
Oct 15, 2024	0.0550	0.0850	0.0550	0.0720	0.0720	328,100
Oct 14, 2024	0.0480	0.0750	0.0470	0.0550	0.0550	305,700
Oct 11, 2024	0.0470	0.0550	0.0470	0.0480	0.0480	20,100
Oct 10, 2024	0.0450	0.0590	0.0450	0.0470	0.0470	120,200
Oct 9, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	38,900
Oct 8, 2024	0.0430	0.0500	0.0420	0.0470	0.0470	11,800
Oct 7, 2024	0.0420	0.0460	0.0420	0.0430	0.0430	54,500
Oct 4, 2024	0.0420	0.0500	0.0400	0.0420	0.0420	90,800
Oct 3, 2024	0.0400	0.0500	0.0380	0.0380	0.0380	157,100
Oct 2, 2024	0.0450	0.0450	0.0390	0.0390	0.0390	71,200
Oct 1, 2024	0.0350	0.0500	0.0350	0.0400	0.0400	53,600
Sep 30, 2024	0.0380	0.0500	0.0350	0.0350	0.0350	27,300
Sep 27, 2024	0.0350	0.0580	0.0300	0.0380	0.0380	139,200
Sep 26, 2024	0.0380	0.0450	0.0300	0.0380	0.0380	67,500
Sep 25, 2024	0.0380	0.0410	0.0380	0.0380	0.0380	10,900
Sep 24, 2024	0.0350	0.0430	0.0350	0.0380	0.0380	78,100
Sep 23, 2024	0.0340	0.0450	0.0300	0.0400	0.0400	104,700
Sep 20, 2024	0.0360	0.0450	0.0330	0.0330	0.0330	71,700
Sep 19, 2024	0.0400	0.0400	0.0360	0.0360	0.0360	23,100
Sep 18, 2024	0.0350	0.0400	0.0350	0.0380	0.0380	60,600
Sep 17, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	30,500
Sep 16, 2024	0.0350	0.0450	0.0350	0.0350	0.0350	7,500
Sep 13, 2024	0.0360	0.0420	0.0300	0.0350	0.0350	6,100
Sep 12, 2024	0.0350	0.0430	0.0350	0.0390	0.0390	21,200
Sep 11, 2024	0.0360	0.0450	0.0360	0.0370	0.0370	6,100
Sep 10, 2024	0.0360	0.0430	0.0330	0.0350	0.0350	69,300
Sep 9, 2024	0.0400	0.0430	0.0350	0.0430	0.0430	15,600
Sep 6, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	7,300
Sep 5, 2024	0.0440	0.0510	0.0400	0.0400	0.0400	17,800
Sep 4, 2024	0.0490	0.0500	0.0440	0.0440	0.0440	15,100
Sep 3, 2024	0.0440	0.0500	0.0440	0.0440	0.0440	28,100
Aug 30, 2024	0.0480	0.0580	0.0470	0.0480	0.0480	30,400
Aug 29, 2024	0.0450	0.0600	0.0430	0.0460	0.0460	222,300
Aug 28, 2024	0.0500	0.0500	0.0410	0.0470	0.0470	22,700
Aug 27, 2024	0.0480	0.0500	0.0400	0.0460	0.0460	18,400
Aug 26, 2024	0.0400	0.0480	0.0400	0.0480	0.0480	34,100
Aug 23, 2024	0.0400	0.0480	0.0400	0.0400	0.0400	14,700
Aug 22, 2024	0.0460	0.0520	0.0360	0.0440	0.0440	100,800
Aug 21, 2024	0.0480	0.0500	0.0300	0.0460	0.0460	95,800
Aug 20, 2024	0.0320	0.0430	0.0320	0.0430	0.0430	35,700
Aug 19, 2024	0.0310	0.0430	0.0300	0.0430	0.0430	84,600
Aug 16, 2024	0.0350	0.0400	0.0310	0.0330	0.0330	60,300
Aug 15, 2024	0.0310	0.0430	0.0310	0.0340	0.0340	31,500
Aug 14, 2024	0.0310	0.0370	0.0300	0.0370	0.0370	77,100
Aug 13, 2024	0.0300	0.0380	0.0300	0.0310	0.0310	23,800
Aug 12, 2024	0.0300	0.0600	0.0290	0.0300	0.0300	45,300
Aug 9, 2024	0.0300	0.0320	0.0290	0.0300	0.0300	31,800
Aug 8, 2024	0.0290	0.0320	0.0290	0.0290	0.0290	43,900
Aug 7, 2024	0.0290	0.0350	0.0280	0.0320	0.0320	18,800
Aug 6, 2024	0.0290	0.0330	0.0280	0.0290	0.0290	50,100
Aug 5, 2024	0.0300	0.0330	0.0290	0.0290	0.0290	45,000
Aug 2, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	73,000
Aug 1, 2024	0.0300	0.0330	0.0280	0.0300	0.0300	59,300
Jul 31, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	25,300
Jul 30, 2024	0.0300	0.0330	0.0300	0.0300	0.0300	8,300
Jul 29, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	12,400
Jul 26, 2024	0.0350	0.0370	0.0300	0.0330	0.0330	21,600
Jul 25, 2024	0.0350	0.0400	0.0300	0.0350	0.0350	34,700
Jul 24, 2024	0.0300	0.0440	0.0300	0.0300	0.0300	43,600
Jul 23, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	17,600
Jul 22, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	13,200
Jul 19, 2024	0.0300	0.0350	0.0300	0.0330	0.0330	44,500
Jul 18, 2024	0.0300	0.0350	0.0200	0.0300	0.0300	21,900
Jul 17, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	29,200
Jul 16, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	126,400
Jul 15, 2024	0.0300	0.0340	0.0290	0.0330	0.0330	72,100
Jul 12, 2024	0.0310	0.0350	0.0300	0.0320	0.0320	35,400
Jul 11, 2024	0.0300	0.0350	0.0300	0.0310	0.0310	18,000
Jul 10, 2024	0.0400	0.0400	0.0300	0.0330	0.0330	58,900
Jul 9, 2024	0.0330	0.0360	0.0300	0.0350	0.0350	247,300
Jul 8, 2024	0.0330	0.0350	0.0320	0.0340	0.0340	104,700
Jul 5, 2024	0.0300	0.0340	0.0250	0.0330	0.0330	88,700
Jul 3, 2024	0.0300	0.0440	0.0200	0.0300	0.0300	106,300
Jul 2, 2024	0.0200	0.0350	0.0200	0.0300	0.0300	47,100
Jul 1, 2024	0.0300	0.0350	0.0200	0.0300	0.0300	20,800
Jun 28, 2024	0.0320	0.0320	0.0300	0.0320	0.0320	77,800
Jun 27, 2024	0.0300	0.0350	0.0200	0.0350	0.0350	88,700
Jun 26, 2024	0.0290	0.0300	0.0070	0.0300	0.0300	197,400
Jun 25, 2024	0.0100	0.0290	0.0100	0.0100	0.0100	29,400
Jun 24, 2024	0.0030	0.0290	0.0030	0.0200	0.0200	53,200
Jun 21, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	2,200
Jun 20, 2024	0.0030	0.0290	0.0030	0.0030	0.0030	5,500
Jun 18, 2024	0.0030	0.0290	0.0030	0.0290	0.0290	10,800
Jun 17, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	4,100
Jun 14, 2024	0.0020	0.0040	0.0020	0.0030	0.0030	13,000
Jun 13, 2024	0.0030	0.0290	0.0030	0.0030	0.0030	30,900
Jun 12, 2024	0.0030	0.0290	0.0030	0.0030	0.0030	12,800
Jun 11, 2024	0.0030	0.0070	0.0030	0.0040	0.0040	5,900
Jun 10, 2024	0.0100	0.0300	0.0030	0.0070	0.0070	28,800
Jun 7, 2024	0.0070	0.0220	0.0070	0.0070	0.0070	6,300
Jun 6, 2024	0.0020	0.0080	0.0020	0.0080	0.0080	3,100
Jun 5, 2024	0.0030	0.0080	0.0030	0.0080	0.0080	3,700
Jun 4, 2024	0.0020	0.0300	0.0020	0.0300	0.0300	2,000
Jun 3, 2024	0.0020	0.0300	0.0020	0.0200	0.0200	15,600
May 31, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	2,100
May 30, 2024	0.0020	0.0290	0.0020	0.0020	0.0020	41,100
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,900
May 28, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	27,000
May 24, 2024	0.0300	0.0300	0.0150	0.0150	0.0150	12,200
May 23, 2024	0.0150	0.0500	0.0150	0.0150	0.0150	27,600
May 22, 2024	0.0150	0.0300	0.0150	0.0300	0.0300	8,900
May 21, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	22,300
May 20, 2024	0.0010	0.0250	0.0010	0.0240	0.0240	4,100
May 17, 2024	0.0010	0.0300	0.0010	0.0250	0.0250	25,200
May 16, 2024	0.0350	0.0350	0.0100	0.0200	0.0200	4,800
May 15, 2024	0.0290	0.0350	0.0260	0.0300	0.0300	139,900
May 14, 2024	0.0260	0.0370	0.0260	0.0360	0.0360	33,600
May 13, 2024	0.0390	0.0390	0.0260	0.0300	0.0300	99,300
May 10, 2024	0.0260	0.0380	0.0260	0.0360	0.0360	47,400
May 9, 2024	0.0300	0.0380	0.0300	0.0300	0.0300	53,700
May 8, 2024	0.0250	0.0320	0.0250	0.0270	0.0270	27,800
May 7, 2024	0.0300	0.0390	0.0300	0.0320	0.0320	87,200
May 6, 2024	0.0350	0.0400	0.0320	0.0380	0.0380	31,300
May 3, 2024	0.0350	0.0400	0.0350	0.0360	0.0360	34,400
May 2, 2024	0.0350	0.0420	0.0350	0.0400	0.0400	9,500
May 1, 2024	0.0350	0.0410	0.0340	0.0340	0.0340	20,200
Apr 30, 2024	0.0350	0.0450	0.0350	0.0350	0.0350	21,500
Apr 29, 2024	0.0370	0.0440	0.0350	0.0350	0.0350	79,300
Apr 26, 2024	0.0200	0.0450	0.0190	0.0390	0.0390	105,900
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	22,500
Apr 24, 2024	0.0450	0.0450	0.0350	0.0360	0.0360	43,200
Apr 23, 2024	0.0400	0.0450	0.0310	0.0350	0.0350	45,400
Apr 22, 2024	0.0450	0.0500	0.0330	0.0400	0.0400	36,700
Apr 19, 2024	0.0450	0.0500	0.0310	0.0350	0.0350	117,000
Apr 18, 2024	0.0440	0.0540	0.0310	0.0370	0.0370	60,900
Apr 17, 2024	0.0500	0.0500	0.0350	0.0350	0.0350	28,500
Apr 16, 2024	0.0350	0.0540	0.0350	0.0360	0.0360	29,000
Apr 15, 2024	0.0440	0.0500	0.0350	0.0360	0.0360	20,000
Apr 12, 2024	0.0450	0.0540	0.0350	0.0350	0.0350	63,000
Apr 11, 2024	0.0500	0.0500	0.0340	0.0500	0.0500	32,500
Apr 10, 2024	0.0500	0.0540	0.0300	0.0440	0.0440	70,000
Apr 9, 2024	0.0330	0.0540	0.0330	0.0340	0.0340	28,900
Apr 8, 2024	0.0400	0.0540	0.0310	0.0330	0.0330	60,000
Apr 5, 2024	0.0400	0.0550	0.0300	0.0310	0.0310	55,800
Apr 4, 2024	0.0390	0.0550	0.0270	0.0300	0.0300	68,300
Apr 3, 2024	0.0390	0.0480	0.0290	0.0300	0.0300	77,200
Apr 2, 2024	0.0380	0.0500	0.0030	0.0290	0.0290	40,800
Apr 1, 2024	0.0390	0.0400	0.0250	0.0290	0.0290	61,200
Mar 28, 2024	0.0100	0.0590	0.0100	0.0290	0.0290	67,700
Mar 27, 2024	0.0300	0.0590	0.0270	0.0270	0.0270	62,400
Mar 26, 2024	0.0450	0.0500	0.0250	0.0290	0.0290	27,900
Mar 25, 2024	0.0500	0.0500	0.0250	0.0280	0.0280	73,000
Mar 22, 2024	0.0300	0.0500	0.0250	0.0300	0.0300	70,200
Mar 21, 2024	0.0500	0.0550	0.0300	0.0440	0.0440	122,300
Mar 20, 2024	0.0300	0.0590	0.0300	0.0310	0.0310	51,200
Mar 19, 2024	0.0440	0.0440	0.0300	0.0300	0.0300	77,200
Mar 18, 2024	0.0500	0.0500	0.0300	0.0300	0.0300	70,000
Mar 15, 2024	0.0390	0.0500	0.0350	0.0390	0.0390	31,700
Mar 14, 2024	0.0450	0.0490	0.0340	0.0350	0.0350	59,100
Mar 13, 2024	0.0450	0.0450	0.0300	0.0340	0.0340	141,200
Mar 12, 2024	0.0400	0.0550	0.0300	0.0320	0.0320	51,100
Mar 11, 2024	0.0400	0.0600	0.0400	0.0400	0.0400	59,200

POAHF Porsche Automobil Holding SE

44.20

+5.24%

BMCLF BAIC Motor Corporation Limited

0.3070

+9.64%

VWAPY Volkswagen AG

11.79

+0.08%

MBGYY Mercedes-Benz Group AG

16.59

+0.18%

2FE.SG Ferrari NV

402.80

-2.56%

PGGCY Piaggio & C. SpA

9.00

0.00%

P1I.SG Piaggio & C. SpA

2.0020

+1.01%

BMW.DU Bayerische Motoren Werke AG

86.38

+2.86%

KARSN.IS Karsan Otomotiv Sanayii ve Ticaret A.S.

11.77

-1.42%

EBROM.MC EV MOTORS, S.A.

8.02

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sono Group N.V. (SEVCF)

Related Tickers