MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SOTK — Sono-Tek Corporation Common Stock
NasdaqSono-Tek Corporation Common Stock
$6.82
+0.07(+1.04%)
- O
- 6.75
- H
- 7.00
- L
- 6.38
- V
- 115.58K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$6.82
Period Return+69.65%
Period High$7.31
Period Low$3.23
Avg Daily Volume32.7K
Total Trading Days365
SOTK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $6.75 | $7.00 | $6.38 | $6.82 | +$0.07 | +1.04% | 115,579 | $6.73 | $6.38 $7.00 |
| Oct 7, 2026 | $6.62 | $6.89 | $6.00 | $6.75 | +$0.01 | +0.15% | 179,874 | $6.51 | $6.00 $6.89 |
| Oct 6, 2026 | $7.12 | $7.31 | $6.69 | $6.74 | $-0.07 | -1.03% | 237,583 | $6.99 | $6.69 $7.31 |
| Oct 5, 2026 | $6.25 | $7.01 | $6.20 | $6.81 | +$0.61 | +9.84% | 269,171 | $6.70 | $6.20 $7.01 |
| Oct 2, 2026 | $5.94 | $6.20 | $5.84 | $6.20 | +$0.38 | +6.53% | 118,816 | $6.04 | $5.84 $6.20 |
| Oct 1, 2026 | $6.00 | $6.13 | $5.60 | $5.82 | $-0.08 | -1.36% | 148,983 | $5.83 | $5.60 $6.13 |
| Sep 30, 2026 | $5.52 | $6.38 | $5.30 | $5.90 | +$0.92 | +18.47% | 566,382 | $6.01 | $5.30 $6.38 |
| Sep 29, 2026 | $5.10 | $5.34 | $4.87 | $4.98 | $-0.12 | -2.35% | 42,745 | $5.02 | $4.87 $5.34 |
| Sep 28, 2026 | $5.01 | $5.30 | $4.98 | $5.10 | +$0.09 | +1.80% | 65,056 | $5.13 | $4.98 $5.30 |
| Sep 25, 2026 | $4.84 | $5.09 | $4.82 | $5.01 | +$0.24 | +5.03% | 45,128 | $4.97 | $4.82 $5.09 |
| Sep 24, 2026 | $4.86 | $4.86 | $4.66 | $4.77 | $-0.09 | -1.85% | 37,004 | $4.76 | $4.66 $4.86 |
| Sep 23, 2026 | $4.79 | $4.92 | $4.69 | $4.86 | +$0.14 | +2.97% | 38,255 | $4.79 | $4.69 $4.92 |
| Sep 22, 2026 | $4.78 | $4.85 | $4.66 | $4.72 | $-0.08 | -1.67% | 30,613 | $4.75 | $4.66 $4.85 |
| Sep 21, 2026 | $4.66 | $4.84 | $4.54 | $4.80 | +$0.18 | +3.90% | 48,681 | $4.74 | $4.54 $4.84 |
| Sep 18, 2026 | $4.50 | $4.66 | $4.36 | $4.62 | +$0.14 | +3.12% | 380,226 | $4.58 | $4.36 $4.66 |
| Sep 17, 2026 | $4.47 | $4.69 | $4.40 | $4.48 | +$0.02 | +0.45% | 38,370 | $4.48 | $4.40 $4.69 |
| Sep 16, 2026 | $4.54 | $4.66 | $4.28 | $4.46 | $-0.04 | -0.89% | 70,275 | $4.44 | $4.28 $4.66 |
| Sep 15, 2026 | $4.47 | $4.54 | $4.33 | $4.50 | +$0.07 | +1.58% | 29,281 | $4.43 | $4.33 $4.54 |
| Sep 14, 2026 | $4.51 | $4.59 | $4.25 | $4.43 | $-0.16 | -3.49% | 65,301 | $4.39 | $4.25 $4.59 |
| Sep 11, 2026 | $4.57 | $4.68 | $4.51 | $4.59 | +$0.08 | +1.77% | 65,477 | $4.58 | $4.51 $4.68 |
| Sep 10, 2026 | $4.61 | $4.85 | $4.40 | $4.51 | $-0.15 | -3.22% | 52,338 | $4.50 | $4.40 $4.85 |
| Sep 9, 2026 | $4.71 | $4.95 | $4.66 | $4.66 | $-0.07 | -1.48% | 46,328 | $4.70 | $4.66 $4.95 |
| Sep 8, 2026 | $5.04 | $5.13 | $4.53 | $4.73 | $-0.29 | -5.78% | 158,170 | $4.77 | $4.53 $5.13 |
| Sep 4, 2026 | $4.99 | $5.02 | $4.97 | $5.02 | +$0.04 | +0.80% | 7,615 | $4.99 | $4.97 $5.02 |
| Sep 3, 2026 | $4.99 | $4.99 | $4.93 | $4.98 | +$0.03 | +0.61% | 9,343 | $4.96 | $4.93 $4.99 |
| Sep 2, 2026 | $4.94 | $5.21 | $4.88 | $4.95 | +$0.00 | +0.00% | 20,728 | $5.01 | $4.88 $5.21 |
| Sep 1, 2026 | $5.19 | $5.23 | $4.94 | $4.95 | $-0.36 | -6.78% | 15,910 | $5.08 | $4.94 $5.23 |
| Aug 31, 2026 | $4.87 | $5.41 | $4.86 | $5.31 | +$0.42 | +8.59% | 60,708 | $5.09 | $4.86 $5.41 |
| Aug 28, 2026 | $5.00 | $5.04 | $4.87 | $4.89 | $-0.14 | -2.78% | 27,107 | $4.96 | $4.87 $5.04 |
| Aug 27, 2026 | $5.04 | $5.10 | $5.01 | $5.03 | $-0.03 | -0.59% | 32,466 | $5.05 | $5.01 $5.10 |