SomnoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.65	0.66	0.64	0.64	0.64	-2.67%	16,550
Feb 4, 2026	0.65	0.66	0.65	0.66	0.66	0.77%	4,913
Feb 3, 2026	0.65	0.66	0.64	0.65	0.65	2.36%	44,669
Feb 2, 2026	0.67	0.67	0.64	0.64	0.64	-5.22%	35,968
Jan 30, 2026	0.68	0.68	0.67	0.67	0.67	-	38,700
Jan 29, 2026	0.68	0.68	0.67	0.67	0.67	0.75%	25,027
Jan 28, 2026	0.64	0.67	0.64	0.67	0.67	4.72%	120,317
Jan 27, 2026	0.64	0.65	0.61	0.64	0.64	-0.78%	4,700,180
Jan 23, 2026	0.65	0.65	0.63	0.64	0.64	-2.29%	30,290
Jan 22, 2026	0.66	0.66	0.66	0.66	0.66	-2.24%	6,844
Jan 21, 2026	0.67	0.67	0.65	0.67	0.67	-1.47%	112,544
Jan 20, 2026	0.68	0.70	0.68	0.68	0.68	1.49%	272,124
Jan 19, 2026	0.70	0.70	0.67	0.67	0.67	-4.29%	27,482
Jan 16, 2026	0.71	0.72	0.70	0.70	0.70	-2.10%	11,171
Jan 14, 2026	0.70	0.72	0.70	0.72	0.72	2.14%	54,371
Jan 13, 2026	0.73	0.73	0.70	0.70	0.70	-	17,472
Jan 12, 2026	0.69	0.71	0.69	0.70	0.70	-2.78%	32,731
Jan 9, 2026	0.74	0.74	0.72	0.72	0.72	-3.36%	202,585
Jan 8, 2026	0.76	0.76	0.74	0.75	0.75	0.68%	1,136
Jan 7, 2026	0.75	0.75	0.74	0.74	0.74	-3.90%	32,051
Jan 6, 2026	0.76	0.78	0.76	0.77	0.77	1.99%	4,863
Jan 5, 2026	0.76	0.76	0.76	0.76	0.76	-1.95%	2,369
Jan 2, 2026	0.78	0.78	0.76	0.77	0.77	-0.32%	2,112
Dec 30, 2025	0.75	0.77	0.75	0.77	0.77	3.00%	4,899
Dec 29, 2025	0.76	0.78	0.75	0.75	0.75	-1.96%	32,650
Dec 24, 2025	0.78	0.78	0.76	0.77	0.77	0.66%	1,444
Dec 23, 2025	0.76	0.80	0.76	0.76	0.76	-5.00%	2,646
Dec 19, 2025	0.77	0.80	0.76	0.80	0.80	4.58%	24,047
Dec 18, 2025	0.76	0.77	0.74	0.77	0.77	2.68%	35,461
Dec 17, 2025	0.75	0.75	0.75	0.75	0.75	-2.61%	15,328
Dec 16, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	3
Dec 15, 2025	0.75	0.78	0.75	0.77	0.77	-1.28%	7,507
Dec 12, 2025	0.76	0.78	0.76	0.78	0.78	-0.64%	368,786
Dec 10, 2025	0.79	0.79	0.79	0.79	0.79	-1.88%	894
Dec 9, 2025	0.77	0.80	0.76	0.80	0.80	3.23%	8,769
Dec 8, 2025	0.79	0.79	0.78	0.78	0.78	-1.90%	10,519
Dec 5, 2025	0.79	0.80	0.78	0.79	0.79	-1.25%	10,345
Dec 4, 2025	0.81	0.81	0.79	0.80	0.80	-	123,742
Dec 3, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	4,004
Dec 2, 2025	0.79	0.81	0.78	0.81	0.81	2.53%	18,799
Dec 1, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	16,891
Nov 28, 2025	0.81	0.81	0.80	0.80	0.80	-1.85%	8,144
Nov 27, 2025	0.79	0.81	0.78	0.81	0.81	2.53%	139,973
Nov 26, 2025	0.79	0.79	0.78	0.79	0.79	-	59,318
Nov 25, 2025	0.75	0.79	0.73	0.79	0.79	1.94%	223,270
Nov 24, 2025	0.79	0.79	0.76	0.78	0.78	-1.90%	75,455
Nov 21, 2025	0.79	0.79	0.76	0.79	0.79	-	11,458
Nov 20, 2025	0.77	0.79	0.77	0.79	0.79	1.28%	33,477
Nov 19, 2025	0.79	0.79	0.78	0.78	0.78	-	25,513
Nov 18, 2025	0.78	0.79	0.77	0.78	0.78	-	427,070