Sono-Tek CorporationSOTKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $4.09 | $4.24 | $4.04 | $4.16 | 8,240 |
| 1/12/2026 | $4.29 | $4.43 | $4.02 | $4.18 | 20,429 |
| 1/9/2026 | $4.28 | $4.45 | $4.26 | $4.28 | 80,000 |
| 1/8/2026 | $4.20 | $4.29 | $4.14 | $4.22 | 9,300 |
| 1/7/2026 | $4.14 | $4.38 | $4.14 | $4.21 | 15,800 |
| 1/6/2026 | $4.05 | $4.43 | $4.00 | $4.09 | 66,710 |
| 1/5/2026 | $4.12 | $4.12 | $4.05 | $4.07 | 3,200 |
| 1/2/2026 | $4.06 | $4.14 | $4.06 | $4.11 | 3,200 |
| 12/31/2025 | $4.02 | $4.13 | $4.01 | $4.13 | 9,700 |
| 12/30/2025 | $4.02 | $4.04 | $4.00 | $4.04 | 7,630 |
| 12/29/2025 | $4.01 | $4.09 | $3.97 | $4.02 | 17,400 |
| 12/26/2025 | $4.06 | $4.12 | $4.06 | $4.06 | 34,936 |
| 12/24/2025 | $4.01 | $4.08 | $4.01 | $4.07 | 6,213 |
| 12/23/2025 | $4.00 | $4.11 | $3.81 | $4.01 | 13,045 |
| 12/22/2025 | $4.22 | $4.22 | $4.00 | $4.03 | 16,500 |
| 12/19/2025 | $3.78 | $3.88 | $3.73 | $3.80 | 17,410 |
| 12/18/2025 | $3.75 | $3.81 | $3.72 | $3.77 | 26,400 |
| 12/17/2025 | $3.68 | $3.81 | $3.68 | $3.71 | 25,300 |
| 12/16/2025 | $3.76 | $3.81 | $3.70 | $3.70 | 60,400 |
| 12/15/2025 | $3.79 | $3.79 | $3.60 | $3.60 | 34,100 |
| 12/12/2025 | $3.75 | $3.84 | $3.65 | $3.65 | 15,116 |
| 12/11/2025 | $3.52 | $3.84 | $3.52 | $3.72 | 8,215 |
| 12/10/2025 | $3.93 | $3.93 | $3.80 | $3.82 | 12,200 |
| 12/9/2025 | $3.85 | $3.95 | $3.82 | $3.82 | 7,146 |
| 12/8/2025 | $3.71 | $3.93 | $3.70 | $3.89 | 7,500 |
| 12/5/2025 | $3.84 | $3.84 | $3.61 | $3.81 | 12,242 |
| 12/4/2025 | $3.86 | $3.88 | $3.75 | $3.78 | 4,100 |
| 12/3/2025 | $3.88 | $3.93 | $3.86 | $3.93 | 3,727 |
| 12/2/2025 | $3.70 | $3.85 | $3.70 | $3.84 | 10,200 |
| 12/1/2025 | $3.62 | $3.84 | $3.62 | $3.71 | 9,344 |
| 11/28/2025 | $3.78 | $3.78 | $3.40 | $3.63 | 42,900 |
| 11/26/2025 | $3.81 | $3.93 | $3.71 | $3.71 | 14,400 |
| 11/25/2025 | $3.83 | $3.95 | $3.68 | $3.92 | 38,927 |
| 11/24/2025 | $4.08 | $4.08 | $3.84 | $3.89 | 11,712 |
| 11/21/2025 | $3.94 | $4.09 | $3.94 | $4.08 | 5,500 |
| 11/20/2025 | $3.97 | $4.05 | $3.90 | $3.99 | 11,900 |
| 11/19/2025 | $3.91 | $4.07 | $3.91 | $3.97 | 9,103 |
| 11/18/2025 | $4.16 | $4.16 | $3.93 | $3.93 | 10,827 |
| 11/17/2025 | $4.29 | $4.35 | $4.11 | $4.11 | 19,324 |
| 11/14/2025 | $4.41 | $4.53 | $4.29 | $4.29 | 4,900 |
| 11/13/2025 | $4.38 | $4.48 | $4.38 | $4.40 | 12,428 |
| 11/12/2025 | $4.35 | $4.55 | $4.34 | $4.42 | 81,900 |
| 11/11/2025 | $4.37 | $4.38 | $4.30 | $4.36 | 17,522 |
| 11/10/2025 | $4.50 | $4.66 | $4.41 | $4.41 | 21,570 |
| 11/7/2025 | $4.59 | $4.74 | $4.53 | $4.53 | 14,800 |
| 11/6/2025 | $4.57 | $4.67 | $4.52 | $4.58 | 5,526 |
| 11/5/2025 | $4.67 | $4.88 | $4.55 | $4.60 | 5,400 |
| 11/4/2025 | $4.86 | $4.86 | $4.50 | $4.61 | 42,107 |
| 11/3/2025 | $4.60 | $4.96 | $4.56 | $4.66 | 22,200 |
| 10/31/2025 | $4.52 | $4.63 | $4.41 | $4.52 | 31,200 |
| 10/30/2025 | $4.69 | $4.84 | $4.36 | $4.60 | 50,200 |
| 10/29/2025 | $4.59 | $4.96 | $4.48 | $4.73 | 22,734 |
| 10/28/2025 | $4.55 | $4.75 | $4.55 | $4.59 | 53,500 |
| 10/27/2025 | $4.59 | $4.75 | $4.49 | $4.62 | 72,149 |
| 10/24/2025 | $4.54 | $4.90 | $4.42 | $4.56 | 65,400 |
| 10/23/2025 | $4.58 | $5.00 | $4.46 | $4.59 | 37,048 |
| 10/22/2025 | $4.59 | $5.08 | $4.42 | $4.58 | 96,600 |
| 10/21/2025 | $4.35 | $5.15 | $4.31 | $4.62 | 176,318 |
| 10/20/2025 | $4.31 | $4.38 | $4.11 | $4.11 | 52,849 |
| 10/17/2025 | $4.20 | $4.20 | $4.14 | $4.15 | 7,494 |
| 10/16/2025 | $4.32 | $4.48 | $4.15 | $4.20 | 39,076 |