Stock listing
NASDAQ:SSM Sono Group N.V. Stock
Home listing (NASDAQ) of Sono Group N.V.
Follow Sono Group N.V. into a list and get an email when it puts out news.
Share price · NASDAQ:SSM
$0.964 USD -0.156 (-14.0%)
Close on Oct 30, 2026
- Day range
- $0.949 – $1.139 USDOct 30, 2026
- Volume
- 196,034 sharesOct 30, 2026
- Market cap
- $1.37M USDAt the close on Oct 30, 2026 · price × 1.42M shares outstanding
- 52-week range
- $0.949 – $10.540 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $7.11M USDMedian day 114,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:SSM · Home | $0.964 USD | -0.156 (-14.0%) | 196,034 | $1.070 | $1.139 | $0.949 | $1.120 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:SSM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.964 | -0.156 | -14.0% | $1.070 | $1.139 | $0.949 | 196,034 | |
| $1.120 | +0.010 | +0.9% | $1.090 | $1.140 | $1.060 | 127,732 | |
| $1.110 | 0.000 | 0.0% | $1.130 | $1.130 | $1.080 | 40,823 | |
| $1.110 | +0.020 | +1.8% | $1.100 | $1.150 | $1.070 | 52,028 | |
| $1.090 | -0.040 | -3.5% | $1.130 | $1.150 | $1.090 | 40,044 | |
| $1.130 | +0.010 | +0.9% | $1.110 | $1.185 | $1.093 | 96,100 | |
| $1.120 | -0.075 | -6.3% | $1.170 | $1.210 | $1.120 | 93,600 | |
| $1.195 | +0.025 | +2.1% | $1.155 | $1.220 | $1.140 | 114,300 | |
| $1.170 | -0.020 | -1.7% | $1.164 | $1.220 | $1.150 | 77,300 | |
| $1.190 | +0.050 | +4.4% | $1.130 | $1.200 | $1.080 | 114,700 | |
| $1.140 | 0.000 | 0.0% | $1.180 | $1.180 | $1.110 | 157,300 | |
| $1.140 | +0.030 | +2.7% | $1.110 | $1.180 | $1.110 | 156,700 | |
| $1.110 | -0.190 | -14.6% | $1.260 | $1.290 | $1.090 | 444,300 | |
| $1.300 | +0.100 | +8.3% | $1.170 | $1.360 | $1.140 | 330,700 | |
| $1.200 | +0.020 | +1.7% | $1.160 | $1.200 | $1.080 | 300,900 | |
| $1.180 | -0.115 | -8.9% | $1.250 | $1.260 | $1.140 | 323,400 | |
| $1.295 | -0.075 | -5.5% | $1.330 | $1.340 | $1.200 | 458,600 | |
| $1.370 | -0.030 | -2.1% | $1.390 | $1.470 | $1.310 | 737,100 | |
| $1.400 | -0.190 | -11.9% | $1.510 | $1.520 | $1.350 | 712,600 | |
| $1.590 | -1.045 | -39.7% | $2.370 | $2.390 | $1.440 | 3,315,700 | |
| $2.635 | +0.425 | +19.2% | $2.310 | $3.090 | $2.110 | 28,020,500 | |
| $2.210 | +1.090 | +97.3% | $1.120 | $2.580 | $1.110 | 50,481,700 | |
| $1.120 | -0.010 | -0.9% | $1.140 | $1.160 | $1.100 | 87,800 | |
| $1.130 | +0.030 | +2.7% | $1.120 | $1.170 | $1.070 | 164,500 | |
| $1.100 | -0.020 | -1.8% | $1.120 | $1.182 | $1.060 | 389,600 | |
| $1.120 | 0.000 | 0.0% | $1.140 | $1.190 | $1.050 | 526,000 | |
| $1.120 | -0.050 | -4.3% | $1.130 | $1.166 | $1.085 | 130,400 | |
| $1.170 | -0.100 | -7.9% | $1.280 | $1.280 | $1.120 | 264,500 | |
| $1.270 | -0.035 | -2.7% | $1.230 | $1.390 | $1.230 | 633,900 | |
| $1.305 | -0.205 | -13.6% | $1.430 | $1.470 | $1.180 | 941,100 | |
| $1.510 | +0.050 | +3.4% | $2.410 | $2.730 | $1.470 | 37,045,200 | |
| $1.460 | -0.230 | -13.6% | $1.670 | $1.670 | $1.410 | 4,993,700 | |
| $1.690 | -0.070 | -4.0% | $1.800 | $1.860 | $1.625 | 61,400 | |
| $1.760 | -0.250 | -12.4% | $2.090 | $2.140 | $1.750 | 124,000 | |
| $2.010 | -0.100 | -4.7% | $2.020 | $2.130 | $1.910 | 49,600 | |
| $2.110 | +0.140 | +7.1% | $2.000 | $2.200 | $1.875 | 62,500 | |
| $1.970 | -0.335 | -14.5% | $2.210 | $2.210 | $1.830 | 98,000 | |
| $2.305 | -0.765 | -24.9% | $3.050 | $3.145 | $2.200 | 231,300 | |
| $3.070 | -0.030 | -1.0% | $3.100 | $3.310 | $2.761 | 103,500 | |
| $3.100 | -0.400 | -11.4% | $3.530 | $3.730 | $3.100 | 167,000 | |
| $3.500 | -1.300 | -27.1% | $4.310 | $4.476 | $3.280 | 301,900 | |
| $4.800 | +0.045 | +0.9% | $4.450 | $5.400 | $3.750 | 2,301,300 | |
| $4.755 | +2.075 | +77.4% | $3.750 | $4.990 | $3.670 | 34,414,600 | |
| $2.680 | +0.010 | +0.4% | $2.700 | $2.740 | $2.620 | 7,502,900 | |
| $2.670 | -0.050 | -1.8% | $2.750 | $2.920 | $2.670 | 111,300 | |
| $2.720 | +0.080 | +3.0% | $2.650 | $2.880 | $2.640 | 11,000 | |
| $2.640 | -0.170 | -6.0% | $2.790 | $2.870 | $2.640 | 4,300 | |
| $2.810 | -0.110 | -3.8% | $2.830 | $2.910 | $2.740 | 11,900 | |
| $2.920 | +0.180 | +6.6% | $2.530 | $2.920 | $2.530 | 9,200 | |
| $2.740 | +0.100 | +3.8% | $2.560 | $2.785 | $2.550 | 10,000 | |
| $2.640 | +0.050 | +1.9% | $2.523 | $2.710 | $2.350 | 117,900 | |
| $2.590 | +0.030 | +1.2% | $2.440 | $2.650 | $2.440 | 8,800 | |
| $2.560 | -0.060 | -2.3% | $2.570 | $2.570 | $2.410 | 9,100 | |
| $2.620 | -0.010 | -0.4% | $2.600 | $2.630 | $2.430 | 16,500 | |
| $2.630 | +0.030 | +1.2% | $2.470 | $2.770 | $2.420 | 67,700 | |
| $2.600 | +0.100 | +4.0% | $2.500 | $2.650 | $2.370 | 113,200 | |
| $2.500 | -0.230 | -8.4% | $2.610 | $2.710 | $2.500 | 15,100 | |
| $2.730 | -0.320 | -10.5% | $2.800 | $2.970 | $2.600 | 37,988 | |
| $3.050 | -0.540 | -15.0% | $2.720 | $3.450 | $2.560 | 2,175,390 | |
| $3.590 | +0.010 | +0.3% | $3.510 | $3.690 | $3.500 | 3,700 | |
| $3.580 | -0.020 | -0.6% | $3.580 | $3.580 | $3.580 | 500 | |
| $3.600 | 0.000 | 0.0% | $3.923 | $3.923 | $3.600 | 1,400 | |
| $3.600 | -0.050 | -1.4% | $3.660 | $3.795 | $3.600 | 6,100 | |
| $3.650 | -0.090 | -2.4% | $3.770 | $3.770 | $3.650 | 2,600 | |
| $3.740 | -0.130 | -3.4% | $3.650 | $3.835 | $3.650 | 3,100 | |
| $3.870 | +0.070 | +1.8% | $3.920 | $4.290 | $3.750 | 14,700 |
- Ticker
- NASDAQ:SSM
- Asset type
- Stock
- Sector
- Financials
- Industry
- Crypto & digital assets
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Aug 31, 2026
Sono Group N.V. and Sports One Sign Letter of Intent to Combine and Expand into Professional Sports Franchise Ownership
Latest news
Sono Group N.V. and Sports One Sign Letter of Intent to Combine and Expand into Professional Sports Franchise Ownership
Aug 31, 2026
Closed $4.76 (+77.4%) on Sep 1, 2026
Sunshine Silver Mining & Refining Announces Pricing of Initial Public Offering
Jun 3, 2026
Closed $4.08 (-0.2%) on Jun 4, 2026
Sono Group N.V. Completes Exit from Legacy Solar Operations
May 8, 2026
Closed $4.42 (-8.9%) on May 8, 2026
Sono Group N.V. Announces Strategic Evolution: Adoption of Digital Asset Treasury Strategy and Exit from Legacy Solar Operations
Mar 19, 2026
Closed $6.90 (0.0%) on Mar 19, 2026
Sono Group N.V. Subsidiary Sono Solar Wins European Transport Prize for Sustainability 2026 for Solar-Powered Refrigerated Vehicle Solution
Dec 11, 2025
Closed $6.85 (-0.3%) on Dec 11, 2025
Sono Group N.V. Reports Third Quarter 2025 Results: Stronger Balance Sheet and Nasdaq Uplisting Mark Key Milestones
Nov 20, 2025
Closed $6.73 (+3.4%) on Nov 20, 2025
Financings
Registered direct offering of ordinary shares
Aug 31, 2026
Closed: registered direct offering
Buyers: Investors affiliated with Sports One (Part of an investor group that purchased 283,500 ordinary shares (19.9% of outstanding))
Use of proceeds: Working capital and general corporate purposes
Decks
Emerging Growth Conference (July 2025)
Conference · 18 slides · Jul 18, 2025
Investor Presentation (February 2023)
Investor deck · 22 slides · February 2023
Investor Presentation (January 2023)
Investor deck · 40 slides · January 2023
Investor Presentation (2022)
Investor deck · 41 slides · 2022
Sono Group N.V. on 6ix
- Sector
- Financials
- Industry
- Crypto & digital assets
- News releases
- 6 in the last 12 months · 21 in all · newest Aug 31, 2026 · oldest 2024
- Decks
- 4 decks · latest Jul 18, 2025
Where Sono Group N.V. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:SSM · Home listing · This page | NASDAQ | United States | USD |
| gettex:57L | gettex | Germany | EUR |
| Tradegate:57L | Tradegate | Germany | EUR |
| BOATS:SSM | BOATS | United States | USD |
| LS Exchange:A40WHV | LS Exchange | Germany | EUR |
| Lang & Schwarz:A40WHV | Lang & Schwarz | Germany | EUR |
| Munich:57L | Munich | Germany | EUR |
| Frankfurt:57L | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Sono Group N.V.