SONM Historical Prices
DNA X, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
11.90
Period low
2.52
Period change
-77.58%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.64 | 2.84 | 2.52 | 2.52 | -6.67% | 12,854 |
| Nov 2, 2026 | 2.61 | 2.91 | 2.61 | 2.70 | -1.10% | 6,026 |
| Oct 30, 2026 | 2.85 | 2.97 | 2.66 | 2.73 | -1.44% | 7,361 |
| Oct 29, 2026 | 2.82 | 3.14 | 2.59 | 2.77 | -6.10% | 42,916 |
| Oct 28, 2026 | 3.06 | 3.06 | 2.77 | 2.95 | -0.34% | 6,889 |
| Oct 27, 2026 | 2.96 | 3.16 | 2.65 | 2.96 | +0.00% | 16,048 |
| Oct 26, 2026 | 3.11 | 3.15 | 2.96 | 2.96 | -3.88% | 6,624 |
| Oct 23, 2026 | 3.25 | 3.25 | 3.08 | 3.08 | -3.47% | 2,809 |
| Oct 22, 2026 | 3.05 | 3.19 | 3.04 | 3.19 | -0.31% | 3,953 |
| Oct 21, 2026 | 3.20 | 3.52 | 3.10 | 3.20 | +3.56% | 10,162 |
| Oct 20, 2026 | 3.15 | 3.45 | 3.08 | 3.09 | -6.65% | 15,245 |
| Oct 19, 2026 | 3.26 | 3.42 | 3.26 | 3.31 | +1.22% | 6,684 |
| Oct 16, 2026 | 3.22 | 3.74 | 3.22 | 3.27 | +1.24% | 12,864 |
| Oct 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | +2.54% | 827 |
| Oct 14, 2026 | 3.10 | 3.23 | 3.10 | 3.15 | +1.61% | 8,163 |
| Oct 13, 2026 | 3.46 | 3.48 | 3.02 | 3.10 | -12.80% | 14,269 |
| Oct 12, 2026 | 3.60 | 3.82 | 3.55 | 3.56 | -2.31% | 19,062 |
| Oct 9, 2026 | 3.61 | 3.77 | 3.52 | 3.64 | -4.11% | 6,399 |
| Oct 8, 2026 | 3.68 | 3.81 | 3.62 | 3.79 | -1.94% | 6,541 |
| Oct 7, 2026 | 4.05 | 4.05 | 3.86 | 3.87 | -3.01% | 8,404 |
| Oct 6, 2026 | 4.11 | 4.25 | 3.87 | 3.99 | -0.87% | 16,198 |
| Oct 5, 2026 | 4.06 | 4.15 | 3.96 | 4.03 | -1.35% | 3,707 |
| Oct 2, 2026 | 4.14 | 4.32 | 3.99 | 4.08 | -1.57% | 7,803 |
| Oct 1, 2026 | 4.57 | 4.57 | 4.14 | 4.14 | -9.20% | 9,367 |
| Sep 30, 2026 | 4.17 | 4.75 | 4.17 | 4.57 | +8.95% | 15,066 |
| Sep 29, 2026 | 4.33 | 4.35 | 4.03 | 4.19 | -3.68% | 18,535 |
| Sep 28, 2026 | 4.02 | 4.43 | 3.94 | 4.35 | +11.11% | 44,510 |
| Sep 25, 2026 | 4.02 | 4.06 | 3.92 | 3.92 | -0.89% | 6,728 |
| Sep 24, 2026 | 3.60 | 4.00 | 3.60 | 3.95 | +9.42% | 8,932 |
| Sep 23, 2026 | 4.17 | 4.17 | 3.61 | 3.61 | -17.77% | 24,520 |
| Sep 22, 2026 | 4.15 | 4.48 | 4.00 | 4.39 | +8.40% | 67,707 |
| Sep 21, 2026 | 3.50 | 4.20 | 3.50 | 4.05 | +17.05% | 96,214 |
| Sep 18, 2026 | 3.02 | 3.60 | 3.01 | 3.46 | +16.89% | 39,210 |
| Sep 17, 2026 | 3.15 | 3.15 | 2.95 | 2.96 | -2.31% | 7,053 |
| Sep 16, 2026 | 3.00 | 3.20 | 2.97 | 3.03 | +0.33% | 21,161 |
| Sep 15, 2026 | 3.02 | 3.03 | 2.86 | 3.02 | -1.47% | 6,596 |
| Sep 14, 2026 | 3.11 | 3.14 | 3.07 | 3.07 | -3.00% | 3,551 |
| Sep 11, 2026 | 3.15 | 3.16 | 2.99 | 3.16 | -0.32% | 15,569 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.09 | 3.17 | +1.28% | 4,916 |
| Sep 9, 2026 | 3.21 | 3.21 | 3.03 | 3.13 | +0.00% | 6,236 |
| Sep 8, 2026 | 3.12 | 3.22 | 3.03 | 3.13 | -3.40% | 10,429 |
| Sep 4, 2026 | 3.20 | 3.46 | 3.12 | 3.24 | +0.68% | 19,825 |
| Sep 3, 2026 | 3.29 | 3.29 | 3.15 | 3.22 | -1.92% | 2,949 |
| Sep 2, 2026 | 3.60 | 3.60 | 3.12 | 3.28 | -10.35% | 20,167 |
| Aug 31, 2026 | 3.56 | 3.70 | 3.47 | 3.66 | +5.78% | 8,251 |
| Aug 28, 2026 | 3.39 | 3.60 | 3.35 | 3.46 | +5.81% | 9,944 |
| Aug 27, 2026 | 3.26 | 3.37 | 2.92 | 3.27 | +1.87% | 15,208 |
| Aug 26, 2026 | 3.53 | 3.75 | 3.16 | 3.21 | -1.68% | 5,201 |
| Aug 25, 2026 | 3.37 | 3.37 | 3.19 | 3.27 | +1.08% | 3,881 |
| Aug 24, 2026 | 3.11 | 3.30 | 3.10 | 3.23 | +0.00% | 8,799 |
| Aug 21, 2026 | 3.33 | 3.36 | 3.20 | 3.23 | -6.10% | 14,857 |
| Aug 20, 2026 | 3.42 | 3.60 | 3.25 | 3.44 | +1.78% | 7,522 |
| Aug 19, 2026 | 3.49 | 3.75 | 3.38 | 3.38 | +1.81% | 8,699 |
| Aug 18, 2026 | 3.32 | 3.50 | 3.32 | 3.32 | -0.60% | 5,274 |
| Aug 17, 2026 | 3.47 | 3.62 | 3.34 | 3.34 | -4.17% | 10,668 |
| Aug 14, 2026 | 3.75 | 3.75 | 3.41 | 3.49 | +2.82% | 4,333 |
| Aug 13, 2026 | 3.48 | 3.80 | 3.35 | 3.39 | -2.31% | 7,866 |
| Aug 12, 2026 | 3.62 | 3.69 | 3.32 | 3.47 | -3.61% | 6,020 |
| Aug 11, 2026 | 3.65 | 3.65 | 3.55 | 3.60 | +2.27% | 3,463 |
| Aug 10, 2026 | 3.67 | 3.75 | 3.50 | 3.52 | -6.88% | 14,059 |
| Aug 7, 2026 | 3.90 | 3.93 | 3.65 | 3.78 | -4.55% | 13,722 |
| Aug 6, 2026 | 3.90 | 4.11 | 3.67 | 3.96 | -0.75% | 17,324 |
| Aug 5, 2026 | 3.93 | 4.09 | 3.59 | 3.99 | -2.21% | 8,626 |
| Aug 4, 2026 | 3.79 | 4.17 | 3.75 | 4.08 | +5.97% | 24,693 |
| Aug 3, 2026 | 3.50 | 4.30 | 3.38 | 3.85 | +13.50% | 73,728 |
| Jul 31, 2026 | 3.12 | 3.39 | 3.12 | 3.39 | +4.37% | 7,574 |
| Jul 30, 2026 | 3.11 | 3.26 | 3.11 | 3.25 | +4.50% | 4,493 |
| Jul 29, 2026 | 3.24 | 3.24 | 3.02 | 3.11 | +2.64% | 17,547 |
| Jul 28, 2026 | 3.06 | 3.10 | 3.02 | 3.03 | -5.02% | 2,340 |
| Jul 27, 2026 | 3.29 | 3.29 | 3.06 | 3.19 | +1.24% | 4,299 |
| Jul 24, 2026 | 3.07 | 3.15 | 3.00 | 3.15 | +0.66% | 3,999 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | -0.32% | 2,148 |
| Jul 22, 2026 | 3.14 | 3.22 | 2.95 | 3.14 | -2.18% | 3,068 |
| Jul 21, 2026 | 3.19 | 3.26 | 2.80 | 3.21 | +9.93% | 30,760 |
| Jul 20, 2026 | 3.26 | 3.38 | 2.81 | 2.92 | -13.86% | 46,824 |
| Jul 17, 2026 | 3.45 | 3.46 | 3.00 | 3.39 | -1.74% | 44,165 |
| Jul 16, 2026 | 3.62 | 3.97 | 3.41 | 3.45 | -6.50% | 23,077 |
| Jul 15, 2026 | 4.05 | 4.05 | 3.38 | 3.69 | -14.78% | 64,744 |
| Jul 14, 2026 | 4.43 | 4.43 | 4.00 | 4.33 | -0.23% | 45,064 |
| Jul 13, 2026 | 4.07 | 4.36 | 3.93 | 4.34 | +7.16% | 18,089 |
| Jul 10, 2026 | 4.07 | 4.30 | 3.88 | 4.05 | +0.50% | 12,201 |
| Jul 9, 2026 | 3.83 | 4.12 | 3.81 | 4.03 | +2.03% | 15,587 |
| Jul 8, 2026 | 3.80 | 3.96 | 3.70 | 3.95 | -0.75% | 23,187 |
| Jul 7, 2026 | 4.23 | 4.23 | 3.64 | 3.98 | -5.46% | 17,040 |
| Jul 6, 2026 | 3.53 | 4.69 | 3.53 | 4.21 | +12.27% | 189,374 |
| Jul 2, 2026 | 5.15 | 5.17 | 3.18 | 3.75 | -28.71% | 189,122 |
| Jul 1, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | +2.14% | 4,989 |
| Jun 30, 2026 | 5.55 | 5.55 | 4.97 | 5.15 | -8.53% | 14,236 |
| Jun 29, 2026 | 5.60 | 6.14 | 5.52 | 5.63 | -1.23% | 22,457 |
| Jun 26, 2026 | 4.68 | 6.05 | 4.68 | 5.70 | +20.76% | 56,443 |
| Jun 25, 2026 | 4.85 | 5.04 | 4.67 | 4.72 | -3.28% | 15,823 |
| Jun 24, 2026 | 4.63 | 5.18 | 4.63 | 4.88 | +2.41% | 16,249 |
| Jun 23, 2026 | 4.74 | 4.92 | 4.74 | 4.76 | -2.56% | 5,269 |
| Jun 22, 2026 | 4.98 | 5.25 | 4.89 | 4.89 | -0.61% | 16,571 |
| Jun 18, 2026 | 4.85 | 5.10 | 4.85 | 4.92 | +4.68% | 17,354 |
| Jun 17, 2026 | 4.62 | 5.14 | 4.62 | 4.70 | -0.84% | 10,517 |
| Jun 16, 2026 | 4.62 | 4.88 | 4.61 | 4.74 | -0.21% | 8,749 |
| Jun 15, 2026 | 4.50 | 5.38 | 4.50 | 4.75 | +0.21% | 15,648 |
| Jun 12, 2026 | 5.13 | 5.50 | 4.50 | 4.74 | +0.85% | 19,390 |
| Jun 11, 2026 | 4.61 | 4.86 | 4.53 | 4.70 | -3.29% | 11,800 |
| Jun 10, 2026 | 4.86 | 5.05 | 4.34 | 4.86 | +1.25% | 21,383 |
| Jun 9, 2026 | 4.96 | 5.05 | 4.80 | 4.80 | -4.19% | 10,113 |
| Jun 8, 2026 | 4.67 | 5.14 | 4.67 | 5.01 | +5.47% | 11,926 |
| Jun 5, 2026 | 4.78 | 5.44 | 4.62 | 4.75 | +5.79% | 22,410 |
| Jun 4, 2026 | 4.75 | 5.02 | 4.38 | 4.49 | -8.18% | 22,417 |
| Jun 3, 2026 | 5.68 | 5.68 | 4.87 | 4.89 | -15.69% | 22,843 |
| Jun 2, 2026 | 4.75 | 6.13 | 4.75 | 5.80 | +22.62% | 52,403 |
| Jun 1, 2026 | 4.52 | 4.97 | 4.35 | 4.73 | +7.26% | 38,611 |
| May 29, 2026 | 4.29 | 4.49 | 4.25 | 4.41 | +4.01% | 10,632 |
| May 28, 2026 | 3.56 | 4.33 | 3.56 | 4.24 | +4.18% | 22,755 |
| May 27, 2026 | 4.40 | 4.60 | 4.05 | 4.07 | -5.68% | 62,378 |
| May 26, 2026 | 4.37 | 4.53 | 4.11 | 4.32 | -3.68% | 12,433 |
| May 22, 2026 | 4.02 | 4.87 | 4.02 | 4.48 | +13.71% | 80,618 |
| May 21, 2026 | 4.29 | 4.29 | 3.48 | 3.94 | -12.07% | 40,570 |
| May 20, 2026 | 4.19 | 4.84 | 4.04 | 4.48 | +4.19% | 11,232 |
| May 19, 2026 | 4.71 | 4.79 | 4.23 | 4.30 | -7.70% | 12,700 |
| May 18, 2026 | 5.02 | 5.02 | 4.23 | 4.66 | -2.33% | 15,400 |
| May 15, 2026 | 5.25 | 5.25 | 4.45 | 4.77 | -5.99% | 26,814 |
| May 14, 2026 | 5.30 | 5.30 | 4.97 | 5.08 | +0.10% | 9,347 |
| May 13, 2026 | 5.33 | 5.64 | 5.07 | 5.07 | -0.59% | 17,653 |
| May 12, 2026 | 5.17 | 5.50 | 5.07 | 5.10 | -1.26% | 11,733 |
| May 11, 2026 | 4.87 | 5.28 | 4.87 | 5.17 | +1.47% | 6,970 |
| May 8, 2026 | 5.12 | 5.25 | 5.08 | 5.09 | +1.19% | 5,831 |
| May 7, 2026 | 5.26 | 5.39 | 5.03 | 5.03 | -4.37% | 13,167 |
| May 6, 2026 | 4.97 | 5.40 | 4.64 | 5.26 | +7.35% | 19,836 |
| May 5, 2026 | 4.51 | 4.99 | 4.51 | 4.90 | +0.41% | 11,054 |
| May 4, 2026 | 5.05 | 5.18 | 4.62 | 4.88 | -0.20% | 10,111 |
| May 1, 2026 | 5.16 | 5.38 | 4.80 | 4.89 | -5.05% | 13,673 |
| Apr 30, 2026 | 4.81 | 5.45 | 4.28 | 5.15 | +7.52% | 41,338 |
| Apr 29, 2026 | 4.35 | 4.84 | 4.25 | 4.79 | +14.32% | 14,055 |
| Apr 28, 2026 | 4.27 | 4.27 | 4.02 | 4.19 | -3.66% | 10,679 |
| Apr 27, 2026 | 4.32 | 4.47 | 4.23 | 4.35 | +3.79% | 11,817 |
| Apr 24, 2026 | 4.19 | 4.42 | 3.75 | 4.19 | +3.97% | 14,510 |
| Apr 23, 2026 | 3.87 | 4.09 | 3.79 | 4.03 | -3.36% | 9,881 |
| Apr 22, 2026 | 4.08 | 4.50 | 3.88 | 4.17 | +7.75% | 72,916 |
| Apr 21, 2026 | 3.31 | 4.07 | 3.28 | 3.87 | +18.35% | 91,874 |
| Apr 20, 2026 | 3.08 | 3.28 | 2.98 | 3.27 | +9.00% | 43,336 |
| Apr 17, 2026 | 3.20 | 3.35 | 2.87 | 3.00 | -5.66% | 25,756 |
| Apr 16, 2026 | 3.18 | 3.20 | 3.03 | 3.18 | +0.95% | 14,816 |
| Apr 15, 2026 | 3.61 | 3.61 | 2.98 | 3.15 | -5.97% | 53,103 |
| Apr 14, 2026 | 3.14 | 3.46 | 3.10 | 3.35 | +6.69% | 4,531 |
| Apr 13, 2026 | 3.06 | 3.18 | 3.00 | 3.14 | +5.72% | 20,789 |
| Apr 10, 2026 | 3.21 | 3.53 | 2.85 | 2.97 | -6.90% | 35,734 |
| Apr 9, 2026 | 3.39 | 3.58 | 3.04 | 3.19 | -3.33% | 58,120 |
| Apr 8, 2026 | 3.30 | 3.52 | 3.25 | 3.30 | -2.37% | 19,928 |
| Apr 7, 2026 | 3.42 | 3.73 | 3.35 | 3.38 | -3.43% | 14,107 |
| Apr 6, 2026 | 3.65 | 3.79 | 3.43 | 3.50 | -3.58% | 15,102 |
| Apr 2, 2026 | 3.58 | 3.80 | 3.23 | 3.63 | +2.98% | 32,006 |
| Apr 1, 2026 | 4.06 | 4.06 | 3.50 | 3.52 | -12.53% | 38,981 |
| Mar 31, 2026 | 4.01 | 4.14 | 3.83 | 4.03 | +2.81% | 29,936 |
| Mar 30, 2026 | 3.50 | 4.27 | 3.30 | 3.92 | +19.51% | 183,894 |
| Mar 27, 2026 | 2.70 | 4.39 | 2.70 | 3.28 | +19.27% | 931,885 |
| Mar 26, 2026 | 2.78 | 2.88 | 2.62 | 2.75 | -1.43% | 17,108 |
| Mar 25, 2026 | 2.94 | 3.10 | 2.79 | 2.79 | -3.79% | 23,765 |
| Mar 24, 2026 | 2.89 | 3.09 | 2.80 | 2.90 | +0.00% | 22,970 |
| Mar 23, 2026 | 3.67 | 3.67 | 2.86 | 2.90 | -13.43% | 24,735 |
| Mar 20, 2026 | 3.72 | 3.73 | 3.09 | 3.35 | -8.72% | 43,752 |
| Mar 19, 2026 | 3.78 | 3.83 | 3.60 | 3.67 | -2.13% | 10,814 |
| Mar 18, 2026 | 4.00 | 4.10 | 3.65 | 3.75 | -8.09% | 29,710 |
| Mar 17, 2026 | 4.47 | 4.47 | 4.05 | 4.08 | -10.56% | 33,108 |
| Mar 16, 2026 | 4.44 | 4.56 | 4.36 | 4.56 | +2.97% | 6,551 |
| Mar 13, 2026 | 4.24 | 4.54 | 4.24 | 4.43 | +8.31% | 15,028 |
| Mar 12, 2026 | 4.05 | 4.13 | 3.75 | 4.09 | +5.41% | 13,843 |
| Mar 11, 2026 | 4.34 | 4.34 | 3.77 | 3.88 | -9.35% | 34,556 |
| Mar 10, 2026 | 4.60 | 4.61 | 4.22 | 4.28 | -2.06% | 21,266 |
| Mar 9, 2026 | 4.59 | 4.64 | 4.25 | 4.37 | -5.82% | 21,085 |
| Mar 6, 2026 | 5.10 | 5.10 | 4.55 | 4.64 | -8.03% | 12,963 |
| Mar 5, 2026 | 5.04 | 5.28 | 4.81 | 5.04 | +0.10% | 25,362 |
| Mar 4, 2026 | 5.35 | 5.47 | 4.95 | 5.04 | -5.08% | 55,255 |
| Mar 3, 2026 | 5.42 | 5.51 | 5.05 | 5.31 | -2.21% | 10,502 |
| Mar 2, 2026 | 5.59 | 5.65 | 5.20 | 5.43 | -0.18% | 32,943 |
| Feb 27, 2026 | 5.20 | 5.49 | 5.19 | 5.44 | +0.93% | 20,300 |
| Feb 26, 2026 | 5.46 | 5.50 | 5.08 | 5.39 | -2.18% | 10,188 |
| Feb 25, 2026 | 5.48 | 5.56 | 5.17 | 5.51 | -0.36% | 15,131 |
| Feb 24, 2026 | 5.49 | 5.68 | 5.13 | 5.53 | +5.13% | 51,201 |
| Feb 23, 2026 | 5.24 | 5.51 | 5.04 | 5.26 | +5.84% | 52,550 |
| Feb 20, 2026 | 4.93 | 5.26 | 4.80 | 4.97 | -1.00% | 374,502 |
| Feb 19, 2026 | 5.81 | 5.81 | 4.96 | 5.02 | +1.41% | 19,168 |
| Feb 18, 2026 | 5.83 | 5.83 | 4.88 | 4.95 | -9.17% | 21,008 |
| Feb 17, 2026 | 6.67 | 6.67 | 5.45 | 5.45 | -3.88% | 22,967 |
| Feb 13, 2026 | 5.80 | 5.89 | 5.60 | 5.67 | -5.03% | 14,141 |
| Feb 12, 2026 | 6.75 | 6.75 | 5.91 | 5.97 | -9.55% | 16,345 |
| Feb 11, 2026 | 7.00 | 7.00 | 6.30 | 6.60 | -5.85% | 20,846 |
| Feb 10, 2026 | 6.22 | 7.30 | 6.11 | 7.01 | +12.52% | 28,418 |
| Feb 9, 2026 | 6.30 | 6.30 | 5.75 | 6.23 | +4.88% | 17,212 |
| Feb 6, 2026 | 5.47 | 6.08 | 5.30 | 5.94 | +9.59% | 43,950 |
| Feb 5, 2026 | 4.85 | 5.61 | 4.85 | 5.42 | +10.27% | 19,109 |
| Feb 4, 2026 | 5.30 | 5.36 | 4.75 | 4.92 | -8.98% | 61,366 |
| Feb 3, 2026 | 5.75 | 6.15 | 4.70 | 5.40 | -5.10% | 34,221 |
| Feb 2, 2026 | 6.18 | 6.18 | 5.50 | 5.69 | +0.89% | 10,270 |
| Jan 30, 2026 | 6.16 | 6.30 | 5.52 | 5.64 | -9.76% | 15,988 |
| Jan 29, 2026 | 6.64 | 6.68 | 5.67 | 6.25 | -3.70% | 41,345 |
| Jan 28, 2026 | 6.17 | 6.68 | 6.17 | 6.49 | +7.01% | 29,497 |
| Jan 27, 2026 | 7.34 | 7.97 | 6.01 | 6.07 | -17.14% | 104,208 |
| Jan 26, 2026 | 6.02 | 7.87 | 6.02 | 7.32 | +19.22% | 202,232 |
| Jan 23, 2026 | 6.00 | 6.15 | 5.80 | 6.14 | +2.85% | 34,020 |
| Jan 22, 2026 | 5.25 | 5.97 | 5.10 | 5.97 | +15.25% | 35,063 |
| Jan 21, 2026 | 5.68 | 5.70 | 4.51 | 5.18 | -8.96% | 78,690 |
| Jan 20, 2026 | 5.73 | 6.08 | 4.70 | 5.69 | +21.06% | 312,587 |
| Jan 16, 2026 | 4.05 | 4.70 | 3.84 | 4.70 | +18.99% | 66,670 |
| Jan 15, 2026 | 3.79 | 4.10 | 3.62 | 3.95 | +5.33% | 48,327 |
| Jan 14, 2026 | 3.62 | 3.80 | 3.47 | 3.75 | +3.31% | 52,277 |
| Jan 13, 2026 | 3.89 | 3.89 | 3.46 | 3.63 | -2.68% | 41,904 |
| Jan 12, 2026 | 3.40 | 4.36 | 3.22 | 3.73 | +11.68% | 161,929 |
| Jan 9, 2026 | 3.16 | 3.40 | 3.10 | 3.34 | +4.05% | 38,777 |
| Jan 8, 2026 | 3.02 | 3.22 | 2.90 | 3.21 | +5.94% | 32,147 |
| Jan 7, 2026 | 2.91 | 3.09 | 2.85 | 3.03 | +5.03% | 24,952 |
| Jan 6, 2026 | 3.10 | 3.27 | 2.81 | 2.88 | -6.03% | 63,806 |
| Jan 5, 2026 | 2.90 | 3.16 | 2.83 | 3.07 | +6.60% | 32,587 |
| Jan 2, 2026 | 3.33 | 3.33 | 2.81 | 2.88 | -8.57% | 92,227 |
| Dec 31, 2025 | 2.66 | 3.40 | 2.52 | 3.15 | +14.55% | 188,697 |
| Dec 30, 2025 | 3.12 | 3.12 | 2.75 | 2.75 | -11.29% | 108,284 |
| Dec 29, 2025 | 3.38 | 3.58 | 3.00 | 3.10 | -6.06% | 48,189 |
| Dec 26, 2025 | 3.85 | 3.96 | 3.21 | 3.30 | -12.93% | 121,365 |
| Dec 24, 2025 | 4.90 | 4.97 | 3.71 | 3.79 | -23.28% | 223,550 |
| Dec 23, 2025 | 5.36 | 5.36 | 4.92 | 4.94 | -9.77% | 57,130 |
| Dec 22, 2025 | 5.68 | 5.97 | 5.47 | 5.47 | -3.27% | 19,004 |
| Dec 19, 2025 | 5.31 | 6.10 | 5.01 | 5.66 | +8.02% | 48,118 |
| Dec 18, 2025 | 5.05 | 5.45 | 4.96 | 5.24 | +4.80% | 49,339 |
| Dec 17, 2025 | 5.24 | 5.24 | 4.93 | 5.00 | -3.10% | 20,127 |
| Dec 16, 2025 | 5.15 | 5.30 | 5.10 | 5.16 | -6.18% | 13,064 |
| Dec 15, 2025 | 5.55 | 5.67 | 5.38 | 5.50 | -4.35% | 17,794 |
| Dec 12, 2025 | 5.91 | 6.07 | 5.70 | 5.75 | -5.27% | 31,630 |
| Dec 11, 2025 | 6.16 | 6.21 | 5.83 | 6.07 | -2.41% | 18,594 |
| Dec 10, 2025 | 6.11 | 6.35 | 5.86 | 6.22 | +1.88% | 26,177 |
| Dec 9, 2025 | 6.29 | 6.49 | 5.85 | 6.11 | -3.93% | 18,268 |
| Dec 8, 2025 | 6.30 | 6.86 | 6.12 | 6.36 | +1.11% | 36,611 |
| Dec 5, 2025 | 6.25 | 6.49 | 5.95 | 6.29 | +1.70% | 27,337 |
| Dec 4, 2025 | 6.04 | 6.21 | 5.76 | 6.18 | +2.32% | 24,994 |
| Dec 3, 2025 | 5.39 | 6.15 | 5.35 | 6.04 | +12.48% | 35,668 |
| Dec 2, 2025 | 5.47 | 5.55 | 5.30 | 5.37 | -2.36% | 34,839 |
| Dec 1, 2025 | 5.65 | 5.72 | 5.40 | 5.50 | -4.10% | 33,450 |
| Nov 28, 2025 | 5.31 | 5.98 | 5.15 | 5.74 | +9.24% | 21,290 |
| Nov 26, 2025 | 5.21 | 5.40 | 4.75 | 5.25 | -7.73% | 60,651 |
| Nov 25, 2025 | 6.79 | 7.05 | 5.19 | 5.69 | -22.95% | 220,289 |
| Nov 24, 2025 | 7.36 | 8.15 | 7.08 | 7.38 | +4.31% | 39,315 |
| Nov 21, 2025 | 7.09 | 7.40 | 6.57 | 7.08 | -2.75% | 17,108 |
| Nov 20, 2025 | 7.69 | 7.97 | 7.03 | 7.28 | -8.77% | 40,623 |
| Nov 19, 2025 | 9.22 | 9.22 | 7.81 | 7.98 | -13.45% | 45,995 |
| Nov 18, 2025 | 9.45 | 9.54 | 9.03 | 9.22 | -3.86% | 25,974 |
| Nov 17, 2025 | 9.70 | 9.96 | 9.00 | 9.59 | -1.84% | 83,867 |
| Nov 14, 2025 | 10.13 | 10.27 | 9.72 | 9.77 | -4.96% | 25,720 |
| Nov 13, 2025 | 11.00 | 11.02 | 10.25 | 10.28 | -6.55% | 21,877 |
| Nov 12, 2025 | 11.05 | 11.16 | 11.00 | 11.00 | -0.63% | 18,339 |
| Nov 11, 2025 | 11.00 | 11.36 | 10.91 | 11.07 | -0.90% | 11,417 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.08 | 11.17 | -2.06% | 25,823 |
| Nov 7, 2025 | 11.41 | 11.63 | 11.28 | 11.40 | -0.91% | 7,832 |
| Nov 6, 2025 | 11.65 | 11.65 | 10.40 | 11.51 | -0.43% | 43,898 |
| Nov 5, 2025 | 11.22 | 11.69 | 11.22 | 11.56 | +2.85% | 34,753 |
| Nov 4, 2025 | 11.20 | 11.50 | 10.91 | 11.24 | -1.92% | 17,275 |
Daily open, high, low, close and volume for DNA X, Inc. Common Stock (SONM). Showing 250 trading days. Unadjusted prices.