Dark

SOFO
SONIC FOUNDRY INC
stock OTC

EOD

Oct 31, 2025

0.000100USD0.000%(0.000000)51,088

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	0.000100	0.000100	0.000100	0.000100	0.000%	51,088	0.000%
2025-10-29	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2025-10-15	0.000100	0.000100	0.000100	0.000100	0.000%	100	0.000%
2025-10-14	0.000100	0.000100	0.000100	0.000100	0.000%	300	0.000%
2025-10-13	0.000100	0.000100	0.000100	0.000100	0.000%	40,600	0.000%
2025-10-01	0.000100	0.000100	0.000100	0.000100	0.000%	1,216	0.000%
2025-09-30	0.000100	0.000100	0.000100	0.000100	0.000%	1,266	0.000%
2025-09-29	0.000100	0.000100	0.000100	0.000100	0.000%	300	0.000%
2025-09-25	0.000100	0.000100	0.000100	0.000100	0.000%	3,120	0.000%
2025-09-09	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2025-08-05	0.000100	0.000100	0.000100	0.000100	0.000%	2,040	0.000%
2025-07-07	0.000100	0.000100	0.000100	0.000100	0.000%	300	0.000%
2025-06-30	0.000100	0.000100	0.000100	0.000100	0.000%	2,079	0.000%
2025-06-26	0.000100	0.000100	0.000100	0.000100	0.000%	129	0.000%
2025-06-20	0.000100	0.000100	0.000100	0.000100	0.000%	220	0.000%
2025-06-04	0.000100	0.000100	0.000100	0.000100	0.000%	7,592	0.000%
2025-06-03	0.000100	0.000100	0.000100	0.000100	0.000%	2,011	0.000%
2025-05-27	0.000100	0.000100	0.000100	0.000100	0.000%	162	0.000%
2025-05-22	0.000100	0.000100	0.000100	0.000100	0.000%	3,880	0.000%
2025-05-02	0.000100	0.000100	0.000100	0.000100	0.000%	2,106	0.000%
2025-03-31	0.000100	0.000100	0.000100	0.000100	0.000%	100	0.000%
2025-03-20	0.000100	0.000100	0.000100	0.000100	0.000%	179	0.000%
2025-03-14	0.000100	0.000100	0.000100	0.000100	+9,900.000%	202	0.000%
2025-03-12	0.000001	0.000001	0.000001	0.000001	-99.000%	100	+9,900.000%
2025-03-10	0.000100	0.000100	0.000100	0.000100	0.000%	2,034	0.000%
2025-03-05	0.000100	0.000100	0.000100	0.000100	0.000%	702	0.000%
2025-02-28	0.000100	0.000100	0.000100	0.000100	0.000%	121	0.000%
2025-02-27	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	0.000%
2025-02-25	0.000100	0.000100	0.000100	0.000100	0.000%	400	0.000%
2025-02-20	0.000100	0.000100	0.000100	0.000100	0.000%	1,407	0.000%
2025-02-14	0.000100	0.000100	0.000100	0.000100	+9,900.000%	508	0.000%
2025-01-29	0.000001	0.000001	0.000001	0.000001	-99.000%	400	+9,900.000%
2024-12-30	0.000100	0.000100	0.000100	0.000100	0.000%	210	0.000%
2024-12-26	0.000100	0.000100	0.000100	0.000100	0.000%	900	0.000%
2024-12-23	0.000001	0.000200	0.000001	0.000100	+9,900.000%	18,595	0.000%
2024-12-20	0.000100	0.000100	0.000001	0.000001	0.000%	31,580	+9,900.000%
2024-12-11	0.000001	0.000001	0.000001	0.000001	0.000%	100	+9,900.000%
2024-12-06	0.000100	0.000100	0.000001	0.000001	-99.000%	62,377	+9,900.000%
2024-12-03	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	0.000%
2024-11-20	0.000100	0.000100	0.000100	0.000100	0.000%	12,564	0.000%
2024-11-13	0.000100	0.000100	0.000100	0.000100	0.000%	11,447	0.000%
2024-11-11	0.000200	0.000200	0.000100	0.000100	0.000%	6,155	0.000%
2024-11-04	0.000100	0.000100	0.000100	0.000100	0.000%	27,000	0.000%
2024-11-01	0.000100	0.000100	0.000100	0.000100	0.000%	100	0.000%
2024-10-15	0.000100	0.000100	0.000100	0.000100	-50.000%	1,000	0.000%
2024-10-09	0.000200	0.000200	0.000200	0.000200	-33.333%	3,243	-50.000%
2024-09-16	0.000300	0.000300	0.000300	0.000300	0.000%	1,200	-66.667%
2024-08-07	0.000200	0.000300	0.000200	0.000300	+200.000%	6,356	-66.667%
2024-07-09	0.000100	0.000100	0.000100	0.000100	0.000%	3,718	0.000%
2024-06-28	0.000100	0.000100	0.000100	0.000100	-50.000%	140	0.000%
2024-06-25	0.000010	0.000200	0.000010	0.000200	0.000%	5,313	-50.000%
2024-06-14	0.000100	0.000200	0.000100	0.000200	-33.333%	6,897	-50.000%
2024-05-09	0.000300	0.000300	0.000300	0.000300	0.000%	1,000	-66.667%
2024-05-08	0.000300	0.000300	0.000300	0.000300	0.000%	831	-66.667%
2024-04-30	0.000300	0.000300	0.000300	0.000300	-96.970%	12,338	-66.667%
2024-04-29	0.009900	0.009900	0.009900	0.009900	+3,200.000%	123	-98.990%
2024-04-25	0.000300	0.000300	0.000300	0.000300	0.000%	825	-66.667%
2024-04-22	0.000300	0.000300	0.000300	0.000300	0.000%	123	-66.667%
2024-04-18	0.000300	0.000300	0.000300	0.000300	-98.000%	26,850	-66.667%
2024-04-17	0.000300	0.015000	0.000300	0.015000	-48.276%	15,874	-99.333%
2024-04-16	0.025000	0.029000	0.015000	0.029000	-3.333%	24,862	-99.655%
2024-04-15	0.025000	0.030000	0.025000	0.030000	-33.333%	44,079	-99.667%
2024-04-12	0.045000	0.045750	0.040000	0.045000	+12.782%	72,444	-99.778%
2024-04-11	0.080000	0.080000	0.015100	0.039900	+162.500%	94,624	-99.749%
2024-04-10	0.011100	0.015200	0.011100	0.015200	+1.333%	265,358	-99.342%
2024-04-08	0.011000	0.015000	0.011000	0.015000	+15.385%	10,153	-99.333%
2024-04-05	0.011000	0.013000	0.011000	0.013000	+44.444%	2,250	-99.231%
2024-04-04	0.009000	0.009100	0.009000	0.009000	+12.500%	30,151	-98.889%
2024-04-02	0.008000	0.008000	0.008000	0.008000	-27.273%	2,000	-98.750%
2024-04-01	0.015000	0.018100	0.011000	0.011000	+4.265%	31,766	-99.091%
2024-03-28	0.006100	0.015000	0.006100	0.010550	+4.975%	32,548	-99.052%
2024-03-27	0.010000	0.010050	0.010000	0.010050	+18.654%	32,900	-99.005%
2024-03-26	0.010050	0.010050	0.008470	0.008470	-39.500%	4,018	-98.819%
2024-03-25	0.011000	0.014000	0.010000	0.014000	+27.273%	93,451	-99.286%
2024-03-22	0.019000	0.019000	0.011000	0.011000	+10.000%	89,717	-99.091%
2024-03-21	0.019000	0.019000	0.010000	0.010000	0.000%	4,892	-99.000%
2024-03-20	0.012500	0.019000	0.010000	0.010000	-50.000%	5,169	-99.000%
2024-03-19	0.020000	0.020000	0.017300	0.020000	+5.820%	13,437	-99.500%
2024-03-18	0.019500	0.020000	0.015500	0.018900	0.000%	12,506	-99.471%
2024-03-14	0.015000	0.018900	0.011000	0.018900	+7.082%	40,172	-99.471%
2024-03-13	0.017650	0.017650	0.017650	0.017650	-11.750%	3,075	-99.433%
2024-03-12	0.020000	0.020000	0.015300	0.020000	0.000%	12,635	-99.500%
2024-03-11	0.029440	0.029440	0.020000	0.020000	-37.500%	73,230	-99.500%
2024-03-08	0.039000	0.039000	0.025000	0.032000	+6.667%	13,900	-99.688%
2024-03-07	0.030000	0.030000	0.030000	0.030000	+29.870%	11,505	-99.667%
2024-03-06	0.045000	0.045000	0.023100	0.023100	-42.250%	140,680	-99.567%
2024-03-05	0.040000	0.040000	0.040000	0.040000	0.000%	43,634	-99.750%
2024-03-04	0.050000	0.054300	0.031000	0.040000	-42.857%	137,718	-99.750%
2024-03-01	0.075000	0.090000	0.070000	0.070000	-24.324%	116,199	-99.857%
2024-02-28	0.095000	0.095000	0.092500	0.092500	-2.632%	3,378	-99.892%
2024-02-27	0.089000	0.110000	0.089000	0.095000	+31.944%	5,335	-99.895%
2024-02-26	0.134976	0.140000	0.070000	0.072000	-51.387%	191,174	-99.861%
2024-02-23	0.134976	0.148110	0.130200	0.148110	-2.942%	1,862	-99.932%
2024-02-21	0.130200	0.152600	0.130200	0.152600	-10.235%	1,616	-99.934%
2024-02-20	0.170000	0.170000	0.170000	0.170000	+7.595%	2,001	-99.941%
2024-02-16	0.170000	0.170000	0.158000	0.158000	-21.000%	834	-99.937%
2024-02-15	0.205000	0.205000	0.200000	0.200000	-6.103%	20,092	-99.950%
2024-02-14	0.213000	0.213000	0.213000	0.213000	+1.429%	414	-99.953%
2024-02-13	0.230000	0.230000	0.210000	0.210000	-5.703%	1,238	-99.952%
2024-02-12	0.222700	0.222700	0.222700	0.222700	+1.227%	467	-99.955%
2024-02-09	0.220000	0.220000	0.220000	0.220000	0.000%	676	-99.955%
2024-02-08	0.220000	0.220000	0.220000	0.220000	0.000%	176	-99.955%
2024-02-06	0.210000	0.220000	0.200000	0.220000	-8.333%	590	-99.955%
2024-02-05	0.220000	0.250000	0.220000	0.240000	+14.231%	2,903	-99.958%
2024-02-02	0.210000	0.210100	0.200000	0.210100	-8.672%	22,438	-99.952%
2024-01-31	0.240000	0.245900	0.221000	0.230050	-7.980%	18,046	-99.957%
2024-01-30	0.250000	0.250000	0.250000	0.250000	+4.167%	423	-99.960%
2024-01-29	0.238000	0.240000	0.238000	0.240000	-14.316%	202	-99.958%
2024-01-26	0.221000	0.280100	0.221000	0.280100	+12.040%	5,217	-99.964%
2024-01-25	0.247000	0.250000	0.247000	0.250000	-13.793%	1,103	-99.960%
2024-01-24	0.220000	0.290000	0.220000	0.290000	-6.452%	12,012	-99.966%
2024-01-23	0.310000	0.310000	0.290000	0.310000	+6.897%	9,303	-99.968%
2024-01-22	0.290000	0.290000	0.290000	0.290000	0.000%	501	-99.966%
2024-01-19	0.290000	0.310000	0.290000	0.290000	-3.333%	963	-99.966%
2024-01-18	0.300000	0.300000	0.270000	0.300000	0.000%	8,797	-99.967%
2024-01-17	0.300000	0.300000	0.300000	0.300000	-4.762%	606	-99.967%
2024-01-16	0.320000	0.330000	0.300000	0.315000	-3.670%	3,741	-99.968%
2024-01-11	0.300000	0.327000	0.300000	0.327000	+9.000%	4,116	-99.969%
2024-01-10	0.300000	0.300000	0.300000	0.300000	-3.226%	1,810	-99.967%
2024-01-09	0.300000	0.310000	0.300000	0.310000	-1.587%	361	-99.968%
2024-01-08	0.350000	0.367500	0.315000	0.315000	-4.603%	29,423	-99.968%
2024-01-05	0.295000	0.390000	0.295000	0.330200	+15.860%	42,700	-99.970%
2024-01-04	0.330100	0.420000	0.285000	0.285000	+9.620%	155,004	-99.965%
2024-01-03	0.200250	0.259990	0.200250	0.259990	+29.995%	5,631	-99.962%
2023-12-29	0.200250	0.200250	0.200000	0.200000	0.000%	39,805	-99.950%
2023-12-28	0.200000	0.219700	0.200000	0.200000	-16.667%	3,628	-99.950%
2023-12-27	0.191500	0.240000	0.185000	0.240000	+29.730%	5,219	-99.958%
2023-12-26	0.185000	0.190000	0.185000	0.185000	0.000%	16,874	-99.946%
2023-12-22	0.185000	0.185000	0.185000	0.185000	+7.564%	5,533	-99.946%
2023-12-21	0.150000	0.220000	0.150000	0.171990	+14.660%	70,179	-99.942%
2023-12-20	0.145000	0.170000	0.145000	0.150000	+3.448%	45,762	-99.933%
2023-12-19	0.180000	0.210000	0.145000	0.145000	-19.444%	125,514	-99.931%
2023-12-18	0.170000	0.180000	0.155050	0.180000	-7.692%	54,051	-99.944%
2023-12-15	0.210000	0.210000	0.161000	0.195000	+11.429%	17,698	-99.949%
2023-12-14	0.175000	0.210000	0.170000	0.175000	0.000%	107,873	-99.943%
2023-12-13	0.162000	0.185000	0.162000	0.175000	+0.719%	27,189	-99.943%
2023-12-12	0.160000	0.175000	0.160000	0.173750	+5.303%	49,379	-99.942%
2023-12-11	0.172000	0.180000	0.150000	0.165000	-4.459%	28,574	-99.939%
2023-12-08	0.160000	0.204000	0.160000	0.172700	+7.937%	64,413	-99.942%
2023-12-07	0.151300	0.200000	0.151000	0.160000	+5.750%	69,162	-99.938%
2023-12-06	0.170000	0.195000	0.150000	0.151300	-11.000%	129,180	-99.934%
2023-12-05	0.200000	0.265000	0.151000	0.170000	-51.429%	212,058	-99.941%
2023-12-04	0.376700	0.376700	0.350000	0.350000	-4.856%	133,949	-99.971%
2023-12-01	0.384000	0.384000	0.351000	0.367865	-1.903%	13,806	-99.973%
2023-11-30	0.350101	0.389800	0.350000	0.375000	+6.534%	46,845	-99.973%
2023-11-29	0.370000	0.370000	0.352000	0.352000	-2.493%	8,912	-99.972%
2023-11-28	0.360100	0.370100	0.350000	0.361000	-0.028%	34,089	-99.972%
2023-11-27	0.400000	0.400000	0.359300	0.361100	-10.619%	20,730	-99.972%
2023-11-24	0.410000	0.410000	0.404000	0.404000	-1.487%	7,713	-99.975%
2023-11-22	0.400000	0.428500	0.400000	0.410100	+2.525%	23,328	-99.976%
2023-11-21	0.381200	0.400100	0.381200	0.400000	+3.226%	1,616	-99.975%
2023-11-20	0.361000	0.400000	0.358300	0.387500	+8.180%	3,895	-99.974%
2023-11-17	0.418000	0.418000	0.350000	0.358200	-14.306%	89,085	-99.972%
2023-11-16	0.421600	0.427499	0.410000	0.418000	-0.476%	9,509	-99.976%
2023-11-15	0.420000	0.450000	0.420000	0.420000	-0.380%	33,516	-99.976%
2023-11-14	0.421600	0.422000	0.421600	0.421600	+0.047%	1,558	-99.976%
2023-11-13	0.420200	0.421400	0.420000	0.421400	+0.309%	2,489	-99.976%
2023-11-10	0.420100	0.421650	0.420100	0.420100	-0.214%	5,113	-99.976%
2023-11-09	0.499899	0.500000	0.421000	0.421000	+0.238%	4,911	-99.976%
2023-11-08	0.460000	0.460000	0.420000	0.420000	-11.130%	8,086	-99.976%
2023-11-07	0.450100	0.472600	0.450100	0.472600	+5.022%	1,048	-99.979%
2023-11-06	0.500000	0.500000	0.410000	0.450000	+0.022%	7,193	-99.978%
2023-11-03	0.419000	0.450000	0.390200	0.449900	+7.119%	21,212	-99.978%
2023-11-02	0.430000	0.435700	0.406310	0.420000	-2.326%	14,480	-99.976%
2023-11-01	0.440000	0.452500	0.430000	0.430000	-4.359%	14,081	-99.977%
2023-10-31	0.475000	0.479999	0.420100	0.449600	-6.333%	7,866	-99.978%
2023-10-30	0.449000	0.520000	0.449000	0.480000	+3.694%	6,295	-99.979%
2023-10-27	0.500000	0.520600	0.462901	0.462901	-10.981%	12,749	-99.978%
2023-10-26	0.540000	0.540000	0.480000	0.520000	-0.192%	6,039	-99.981%
2023-10-25	0.521000	0.521100	0.521000	0.521000	+0.038%	1,339	-99.981%
2023-10-24	0.530000	0.535300	0.520000	0.520800	-5.309%	6,939	-99.981%
2023-10-23	0.520000	0.550000	0.500000	0.550000	+5.769%	2,531	-99.982%
2023-10-20	0.520100	0.528900	0.500100	0.520000	-0.211%	5,665	-99.981%
2023-10-19	0.540000	0.549900	0.521100	0.521100	-5.237%	2,773	-99.981%
2023-10-18	0.510200	0.549900	0.510100	0.549900	+1.833%	2,324	-99.982%
2023-10-17	0.530000	0.550000	0.529500	0.540000	+1.868%	18,763	-99.981%
2023-10-16	0.550000	0.550000	0.510000	0.530100	-3.618%	18,777	-99.981%
2023-10-13	0.590000	0.590000	0.520000	0.550000	+1.852%	7,991	-99.982%
2023-10-12	0.520000	0.590000	0.520000	0.540000	+3.846%	3,967	-99.981%
2023-10-11	0.520000	0.587500	0.520000	0.520000	-3.722%	16,775	-99.981%
2023-10-10	0.566000	0.566000	0.514200	0.540100	-5.246%	19,130	-99.981%
2023-10-09	0.632100	0.632100	0.538300	0.570000	-5.316%	7,123	-99.982%
2023-10-06	0.649000	0.650000	0.602000	0.602000	-1.344%	11,130	-99.983%
2023-10-05	0.602100	0.645000	0.602000	0.610200	+0.776%	5,812	-99.984%
2023-10-04	0.670000	0.714000	0.601100	0.605500	-2.339%	16,096	-99.983%
2023-10-03	0.659000	0.670000	0.620000	0.620000	-4.893%	7,711	-99.984%
2023-10-02	0.680000	0.680000	0.650000	0.651900	-0.867%	16,670	-99.985%
2023-09-29	0.655101	0.700000	0.655101	0.657600	-0.514%	13,621	-99.985%
2023-09-28	0.680000	0.719900	0.650100	0.661000	-1.343%	14,637	-99.985%
2023-09-27	0.700050	0.722000	0.650000	0.670000	-7.215%	14,360	-99.985%
2023-09-26	0.652000	0.722100	0.652000	0.722100	+10.752%	8,568	-99.986%
2023-09-25	0.660000	0.720000	0.625000	0.652000	-3.120%	5,106	-99.985%
2023-09-22	0.711000	0.711000	0.650000	0.673000	-4.131%	15,463	-99.985%
2023-09-21	0.708841	0.708841	0.701000	0.702000	-5.122%	2,784	-99.986%
2023-09-20	0.681000	0.740000	0.681000	0.739900	+8.809%	7,034	-99.986%
2023-09-19	0.715000	0.715000	0.680000	0.680000	-3.409%	11,132	-99.985%
2023-09-18	0.701000	0.704000	0.701000	0.704000	-6.346%	2,144	-99.986%
2023-09-15	0.708000	0.780000	0.698000	0.751700	+1.856%	33,326	-99.987%
2023-09-14	0.738000	0.744300	0.697800	0.738000	0.000%	6,703	-99.986%
2023-09-13	0.650100	0.748000	0.650100	0.738000	+13.017%	5,106	-99.986%
2023-09-12	0.680000	0.691800	0.600000	0.653000	-6.447%	26,492	-99.985%
2023-09-11	0.720000	0.720000	0.680000	0.698000	-1.690%	13,009	-99.986%
2023-09-08	0.750101	0.756301	0.710000	0.710000	-5.333%	15,646	-99.986%
2023-09-07	0.760000	0.760000	0.750000	0.750000	-0.266%	6,665	-99.987%
2023-09-06	0.790000	0.790000	0.752000	0.752000	-2.338%	12,601	-99.987%
2023-09-05	0.760000	0.780248	0.760000	0.770000	0.000%	10,403	-99.987%
2023-09-01	0.789500	0.789999	0.770000	0.770000	-1.282%	3,992	-99.987%
2023-08-31	0.790000	0.790000	0.775000	0.780000	-1.266%	4,742	-99.987%
2023-08-30	0.790000	0.790000	0.770000	0.790000	-2.948%	5,275	-99.987%
2023-08-29	0.811000	0.814000	0.790101	0.814000	+3.038%	5,172	-99.988%
2023-08-28	0.800000	0.819000	0.777000	0.790000	-3.623%	6,673	-99.987%
2023-08-25	0.814200	0.820000	0.772100	0.819700	+0.577%	3,305	-99.988%
2023-08-24	0.821000	0.821000	0.770000	0.815000	+4.487%	9,998	-99.988%
2023-08-23	0.821000	0.821000	0.770000	0.780000	-2.500%	6,510	-99.987%
2023-08-22	0.800000	0.823000	0.800000	0.800000	0.000%	2,939	-99.988%
2023-08-21	0.800000	0.833000	0.800000	0.800000	+1.138%	11,178	-99.988%
2023-08-18	0.777501	0.800000	0.760000	0.791000	-1.113%	25,245	-99.987%
2023-08-17	0.792000	0.802000	0.750232	0.799899	+1.253%	27,929	-99.987%
2023-08-16	0.797800	0.798000	0.780101	0.790000	-1.003%	21,356	-99.987%
2023-08-15	0.800000	0.800000	0.789000	0.798000	+1.013%	4,332	-99.987%
2023-08-14	0.795000	0.810000	0.750000	0.790000	-0.253%	27,955	-99.987%
2023-08-11	0.791000	0.829000	0.791000	0.792000	-1.615%	14,489	-99.987%
2023-08-10	0.829000	0.829000	0.790000	0.805000	+0.625%	6,022	-99.988%
2023-08-09	0.792500	0.810000	0.792500	0.800000	-0.744%	2,370	-99.988%
2023-08-08	0.800100	0.830000	0.790000	0.806000	+0.750%	15,543	-99.988%
2023-08-07	0.830500	0.830500	0.790000	0.800000	-0.990%	17,990	-99.988%
2023-08-04	0.815500	0.829000	0.796700	0.808000	-1.547%	16,394	-99.988%
2023-08-03	0.792700	0.830000	0.790000	0.820700	+3.246%	20,237	-99.988%
2023-08-02	0.790000	0.833000	0.790000	0.794900	-0.650%	12,427	-99.987%
2023-08-01	0.820000	0.820000	0.791100	0.800100	-2.427%	12,008	-99.988%
2023-07-31	0.800000	0.829000	0.790000	0.820000	+1.800%	26,381	-99.988%
2023-07-28	0.799899	0.810000	0.792500	0.805500	+1.308%	26,892	-99.988%
2023-07-27	0.827800	0.833000	0.795100	0.795100	-3.393%	35,711	-99.987%
2023-07-26	0.819000	0.831000	0.792500	0.823026	+1.105%	24,972	-99.988%
2023-07-25	0.815000	0.848000	0.800000	0.814030	-0.716%	17,441	-99.988%
2023-07-24	0.820100	0.842853	0.811000	0.819900	-0.012%	17,278	-99.988%
2023-07-21	0.844000	0.863900	0.780000	0.820000	-3.165%	34,989	-99.988%
2023-07-20	0.846000	0.869000	0.830000	0.846800	+0.095%	24,368	-99.988%
2023-07-19	0.877000	0.877000	0.830100	0.846000	-1.651%	22,106	-99.988%
2023-07-18	0.846000	0.870000	0.820000	0.860200	+1.200%	28,032	-99.988%
2023-07-17	0.872000	0.890000	0.835000	0.850000	-0.352%	22,111	-99.988%
2023-07-14	0.860100	0.875700	0.824500	0.853000	-2.592%	62,037	-99.988%
2023-07-13	0.880000	0.898000	0.850100	0.875700	+0.655%	45,880	-99.989%
2023-07-12	0.870000	0.900000	0.870000	0.870000	-1.136%	10,451	-99.989%
2023-07-11	0.860000	0.890000	0.860000	0.880000	+0.917%	20,934	-99.989%
2023-07-10	0.850000	0.899000	0.840000	0.872000	+2.468%	27,751	-99.989%
2023-07-07	0.870000	0.900000	0.840000	0.851000	-5.444%	45,719	-99.988%
2023-07-06	0.880000	0.910000	0.860000	0.900000	+2.273%	24,529	-99.989%
2023-07-05	0.880000	0.880000	0.840100	0.880000	+2.325%	40,842	-99.989%
2023-07-03	0.870000	0.910000	0.850000	0.860001	-2.273%	53,491	-99.988%
2023-06-30	0.870000	0.909700	0.860000	0.880000	+1.138%	54,891	-99.989%
2023-06-29	0.904800	0.949700	0.870000	0.870100	-7.456%	60,656	-99.989%
2023-06-28	0.980000	0.999800	0.940200	0.940200	-5.980%	64,735	-99.989%
2023-06-27	1.010000	1.040000	0.999100	1.000000	-0.990%	49,811	-99.990%
2023-06-26	1.030000	1.090000	1.000000	1.010000	-8.182%	111,429	-99.990%
2023-06-23	0.980000	1.110000	0.980000	1.100000	+5.769%	130,306	-99.991%
2023-06-22	1.070000	1.140000	1.030000	1.040000	-3.704%	228,315	-99.990%
2023-06-21	1.100000	1.100000	1.010000	1.080000	-4.425%	128,510	-99.991%
2023-06-20	1.150000	1.191100	1.030000	1.130000	-9.600%	190,544	-99.991%
2023-06-16	1.380000	1.450000	1.197300	1.250000	-8.759%	771,687	-99.992%
2023-06-15	1.610000	1.900000	1.180000	1.370000	+25.688%	42,924,026	-99.993%
2023-06-14	0.950000	1.110000	0.940000	1.090000	+5.825%	711,550	-99.991%
2023-06-13	1.090000	1.260000	0.939300	1.030000	+18.391%	9,954,327	-99.990%
2023-06-12	0.800000	0.870000	0.800000	0.870000	+7.407%	24,394	-99.989%
2023-06-09	0.820000	0.879400	0.810000	0.810000	-7.057%	10,834	-99.988%
2023-06-08	0.890000	0.890000	0.817300	0.871500	-2.057%	3,080	-99.989%
2023-06-07	0.880000	0.889800	0.810000	0.889800	0.000%	12,911	-99.989%
2023-06-06	0.894600	0.894600	0.889800	0.889800	+5.929%	2,346	-99.989%
2023-06-05	0.840000	0.840000	0.840000	0.840000	+0.006%	1,259	-99.988%
2023-06-02	0.869900	0.869900	0.810400	0.839950	-0.006%	3,569	-99.988%
2023-06-01	0.870000	0.870000	0.840000	0.840000	0.000%	537	-99.988%
2023-05-31	0.810000	0.867300	0.810000	0.840000	-6.012%	2,282	-99.988%
2023-05-30	0.840100	1.000000	0.840100	0.893727	-1.788%	12,614	-99.989%
2023-05-25	0.910000	0.920000	0.840000	0.910000	-1.076%	9,184	-99.989%
2023-05-24	0.885000	0.919900	0.885000	0.919900	+8.071%	2,785	-99.989%
2023-05-23	0.851200	0.851200	0.851200	0.851200	+0.023%	248	-99.988%
2023-05-22	0.851000	0.851001	0.851000	0.851001	-3.689%	2,716	-99.988%
2023-05-16	0.851200	0.883600	0.815000	0.883600	-0.439%	6,821	-99.989%
2023-05-15	0.869500	0.890000	0.869500	0.887500	+7.186%	5,818	-99.989%
2023-05-12	0.810000	0.830500	0.810000	0.828000	+2.222%	6,526	-99.988%
2023-05-11	0.830000	0.830000	0.810000	0.810000	-0.037%	335	-99.988%
2023-05-10	0.829700	0.830000	0.810300	0.810300	+0.049%	513	-99.988%
2023-05-09	0.810300	0.829800	0.790300	0.809900	-0.049%	1,011	-99.988%
2023-05-08	0.810000	0.817131	0.810000	0.810300	-1.123%	827	-99.988%
2023-05-05	0.800000	0.829699	0.790100	0.819500	+0.632%	1,398	-99.988%
2023-05-04	0.814400	0.814400	0.814350	0.814350	+0.798%	508	-99.988%
2023-05-03	0.810000	0.839000	0.807900	0.807900	-3.695%	28,145	-99.988%
2023-05-02	0.810000	0.839000	0.810000	0.838900	+3.427%	3,372	-99.988%
2023-05-01	0.824500	0.824500	0.810000	0.811100	-1.625%	977	-99.988%
2023-04-28	0.824500	0.824500	0.824500	0.824500	-0.048%	973	-99.988%
2023-04-27	0.820000	0.826800	0.795001	0.824900	+0.585%	14,543	-99.988%
2023-04-26	0.820000	0.820100	0.820000	0.820100	-2.999%	5,856	-99.988%
2023-04-25	0.820000	0.845451	0.820000	0.845451	+1.300%	1,480	-99.988%
2023-04-24	0.772100	0.834600	0.772100	0.834600	-0.024%	5,610	-99.988%
2023-04-21	0.790000	0.900100	0.780000	0.834800	+4.350%	6,375	-99.988%
2023-04-20	0.826600	0.827000	0.800000	0.800000	-2.069%	5,883	-99.988%
2023-04-19	0.816900	0.816900	0.816900	0.816900	+0.418%	368	-99.988%
2023-04-18	0.835000	0.852550	0.800000	0.813500	-1.988%	13,070	-99.988%
2023-04-17	0.820200	0.859900	0.820000	0.830000	-1.202%	10,111	-99.988%
2023-04-14	0.804700	0.890000	0.804700	0.840100	+4.999%	6,491	-99.988%
2023-04-13	0.780000	0.860100	0.770000	0.800100	-4.180%	10,779	-99.988%
2023-04-12	0.860000	0.872350	0.770000	0.834999	-8.242%	14,130	-99.988%
2023-04-10	0.910000	0.910000	0.910000	0.910000	+3.128%	442	-99.989%
2023-04-06	0.870100	0.882400	0.870000	0.882400	+3.812%	1,611	-99.989%
2023-04-05	0.898800	0.898900	0.850000	0.850000	-1.848%	5,967	-99.988%
2023-04-04	0.871600	0.871800	0.866000	0.866000	-4.402%	676	-99.988%
2023-04-03	0.910000	0.910000	0.905879	0.905879	-0.431%	636	-99.989%
2023-03-30	0.909800	0.909800	0.909800	0.909800	+3.023%	155	-99.989%
2023-03-29	0.950000	0.950000	0.883100	0.883100	+3.894%	3,843	-99.989%
2023-03-28	0.840000	0.880000	0.840000	0.850000	-2.288%	1,579	-99.988%
2023-03-27	0.840000	0.930501	0.840000	0.869900	-0.696%	2,333	-99.989%
2023-03-24	0.910100	0.910100	0.876000	0.876000	-3.736%	5,170	-99.989%
2023-03-23	0.930450	0.930450	0.910000	0.910000	+3.409%	872	-99.989%
2023-03-22	0.989800	0.989800	0.860400	0.880000	+1.324%	5,452	-99.989%
2023-03-21	0.850000	0.999900	0.850000	0.868500	-0.675%	2,041	-99.988%
2023-03-20	0.980000	0.990200	0.860100	0.874400	-10.993%	12,250	-99.989%
2023-03-17	0.948600	0.982400	0.800000	0.982400	+14.259%	70,135	-99.990%
2023-03-16	0.870000	0.939200	0.850000	0.859800	+1.153%	5,032	-99.988%
2023-03-15	0.919600	0.930000	0.850000	0.850000	-8.592%	21,709	-99.988%
2023-03-14	0.860000	0.929900	0.860000	0.929900	+5.658%	3,893	-99.989%
2023-03-13	0.897940	0.920000	0.800000	0.880100	-3.286%	8,908	-99.989%
2023-03-10	0.956900	0.957228	0.850000	0.910000	+0.898%	13,508	-99.989%
2023-03-09	0.868400	0.959800	0.868400	0.901900	-5.243%	7,121	-99.989%
2023-03-08	0.949900	0.970000	0.870000	0.951800	+0.189%	6,772	-99.989%
2023-03-07	0.960000	0.960000	0.909300	0.950000	-0.980%	17,594	-99.989%
2023-03-06	0.980000	1.040000	0.950000	0.959400	-0.062%	9,020	-99.990%
2023-03-03	0.930000	0.960000	0.893799	0.960000	+3.784%	944	-99.990%
2023-03-02	0.801400	0.950000	0.801400	0.925000	+7.060%	3,123	-99.989%
2023-03-01	0.900000	0.900000	0.864000	0.864000	-4.000%	1,440	-99.988%
2023-02-28	0.930000	0.959800	0.900000	0.900000	-2.703%	2,867	-99.989%
2023-02-27	0.945000	0.945000	0.924900	0.925000	+2.778%	1,167	-99.989%
2023-02-24	0.850000	0.950000	0.850000	0.900000	+5.882%	11,207	-99.989%
2023-02-23	0.825050	0.850000	0.810300	0.850000	+3.659%	1,566	-99.988%
2023-02-22	0.800100	0.850000	0.800000	0.820000	-2.369%	17,875	-99.988%
2023-02-21	0.880000	0.880000	0.832000	0.839900	-4.394%	5,633	-99.988%
2023-02-17	0.878400	0.878600	0.878400	0.878500	+0.977%	559	-99.989%
2023-02-15	0.910101	0.910101	0.850000	0.870000	-2.049%	1,589	-99.989%
2023-02-14	0.820000	0.969900	0.820000	0.888200	+4.494%	3,560	-99.989%
2023-02-13	0.810000	0.918500	0.790000	0.850000	-9.081%	119,234	-99.988%
2023-02-10	0.925200	0.947700	0.800000	0.934900	+0.505%	52,351	-99.989%
2023-02-09	0.930200	0.930200	0.930200	0.930200	-5.053%	331	-99.989%
2023-02-08	0.980000	0.980000	0.947650	0.979700	-0.031%	2,633	-99.990%
2023-02-07	0.980000	0.980000	0.899100	0.980000	0.000%	2,157	-99.990%
2023-02-06	0.959300	0.980000	0.910000	0.980000	+7.256%	1,644	-99.990%
2023-02-03	0.980000	0.980000	0.818971	0.913700	-6.765%	10,106	-99.989%
2023-02-02	0.970000	0.980000	0.935200	0.980000	+0.441%	1,514	-99.990%
2023-02-01	0.980000	0.980000	0.929300	0.975700	-0.235%	2,270	-99.990%
2023-01-30	0.979999	0.979999	0.978000	0.978000	+1.347%	818	-99.990%
2023-01-27	0.925100	0.979300	0.920100	0.965000	+3.898%	12,617	-99.990%
2023-01-24	0.890000	0.928799	0.890000	0.928799	+2.077%	619	-99.989%
2023-01-23	0.901600	0.909950	0.816950	0.909900	-2.161%	50,686	-99.989%
2023-01-20	0.880001	0.930000	0.850000	0.930000	+3.345%	22,587	-99.989%
2023-01-19	0.899900	0.899900	0.899900	0.899900	-0.011%	584	-99.989%
2023-01-18	0.900000	0.900000	0.900000	0.900000	0.000%	5,121	-99.989%
2023-01-17	0.889900	0.900000	0.879700	0.900000	+9.609%	11,847	-99.989%
2023-01-12	0.803100	0.821101	0.800001	0.821101	-0.923%	1,237	-99.988%
2023-01-11	0.899900	0.899900	0.828749	0.828749	+3.594%	2,674	-99.988%
2023-01-10	0.822100	0.837200	0.790100	0.800000	-2.688%	10,314	-99.988%
2023-01-09	0.840100	0.860000	0.800000	0.822100	+2.750%	6,742	-99.988%
2023-01-06	0.800000	0.859699	0.800000	0.800101	-6.943%	2,368	-99.988%
2023-01-04	0.860000	0.860000	0.857900	0.859800	+6.148%	3,799	-99.988%
2023-01-03	0.840000	0.840000	0.800000	0.810000	+0.461%	12,261	-99.988%
2022-12-30	0.790000	0.863900	0.790000	0.806280	+3.369%	8,985	-99.988%
2022-12-29	0.820000	0.836200	0.780000	0.780000	-4.878%	20,007	-99.987%
2022-12-28	0.820500	0.833111	0.820000	0.820000	-4.295%	32,214	-99.988%
2022-12-27	0.800000	0.856799	0.789900	0.856799	+4.488%	28,828	-99.988%
2022-12-23	0.800500	0.820491	0.800500	0.820000	-1.145%	2,918	-99.988%
2022-12-22	0.792700	0.841500	0.760000	0.829500	+6.346%	27,765	-99.988%
2022-12-21	0.776000	0.832500	0.776000	0.780000	-2.500%	34,270	-99.987%
2022-12-20	0.870000	0.870000	0.789900	0.800000	-5.882%	119,797	-99.988%

document.getElementById("gHtLDd").onerror = function(){this.style.display='none';}; .dark-mode .DdLkNn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DdLkNn{ color: #333333; background-color: white; border: 2px solid #333333; }SOFOSONIC FOUNDRY INCstock OTC

SOFO
SONIC FOUNDRY INC
stock OTC