SomnoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.65	0.66	0.62	0.64	0.64	0.79%	71,936
Mar 16, 2026	0.66	0.66	0.64	0.64	0.64	-3.79%	19,674
Mar 13, 2026	0.66	0.66	0.66	0.66	0.66	-	24,159
Mar 12, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	491
Mar 11, 2026	0.70	0.70	0.69	0.69	0.69	6.15%	25,085
Mar 10, 2026	0.65	0.68	0.65	0.65	0.65	-	9,855
Mar 9, 2026	0.68	0.68	0.65	0.65	0.65	-3.70%	356,367
Mar 6, 2026	0.70	0.70	0.67	0.68	0.68	-3.57%	2,256
Mar 5, 2026	0.67	0.74	0.67	0.70	0.70	4.48%	63,067
Mar 4, 2026	0.68	0.68	0.60	0.67	0.67	-2.90%	222,477
Mar 3, 2026	0.70	0.71	0.69	0.69	0.69	-3.50%	61,799
Mar 2, 2026	0.73	0.73	0.70	0.72	0.72	-2.05%	34,344
Feb 27, 2026	0.68	0.79	0.68	0.73	0.73	10.61%	49,166
Feb 25, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	9,347
Feb 24, 2026	0.70	0.70	0.66	0.69	0.69	-2.13%	20,794
Feb 23, 2026	0.67	0.71	0.67	0.71	0.71	5.22%	5,731
Feb 20, 2026	0.67	0.67	0.67	0.67	0.67	-	217
Feb 19, 2026	0.70	0.71	0.66	0.67	0.67	-4.96%	49,036
Feb 17, 2026	0.71	0.71	0.70	0.71	0.71	0.71%	1,872
Feb 16, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	13,276
Feb 13, 2026	0.72	0.73	0.70	0.71	0.71	-3.42%	27,635
Feb 12, 2026	0.73	0.73	0.73	0.73	0.73	-	3,235
Feb 11, 2026	0.70	0.73	0.68	0.73	0.73	5.04%	29,828
Feb 10, 2026	0.68	0.70	0.68	0.70	0.70	6.11%	20,561
Feb 9, 2026	0.64	0.66	0.64	0.66	0.66	8.26%	4,938
Feb 6, 2026	0.64	0.64	0.59	0.61	0.61	-5.10%	183,276
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