SomnoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.78	0.80	0.78	0.80	0.80	0.63%	55,603
Aug 28, 2025	0.76	0.79	0.75	0.79	0.79	1.94%	31,559
Aug 27, 2025	0.73	0.79	0.73	0.78	0.78	6.16%	24,393
Aug 26, 2025	0.73	0.76	0.72	0.73	0.73	2.10%	6,352
Aug 25, 2025	0.73	0.73	0.70	0.72	0.72	-2.05%	35,287
Aug 24, 2025	0.73	0.73	0.73	0.73	0.73	-	31
Aug 22, 2025	0.73	0.73	0.71	0.73	0.73	1.39%	14,840
Aug 21, 2025	0.73	0.73	0.70	0.72	0.72	-1.37%	39,624
Aug 20, 2025	0.69	0.74	0.69	0.73	0.73	4.29%	106,614
Aug 19, 2025	0.73	0.73	0.70	0.70	0.70	-4.11%	49,292
Aug 18, 2025	0.74	0.74	0.73	0.73	0.73	-	17,329
Aug 15, 2025	0.74	0.76	0.73	0.73	0.73	3.55%	16,651
Aug 14, 2025	0.74	0.74	0.71	0.71	0.71	-8.44%	69,575
Aug 13, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Aug 12, 2025	0.79	0.79	0.77	0.77	0.77	1.32%	8,646
Aug 11, 2025	0.78	0.78	0.71	0.76	0.76	-7.88%	80,040
Aug 8, 2025	0.83	0.84	0.83	0.83	0.83	-	12,089
Aug 7, 2025	0.79	0.84	0.79	0.83	0.83	5.10%	66,971
Aug 6, 2025	0.80	0.80	0.79	0.79	0.79	1.29%	42,070
Aug 5, 2025	0.81	0.81	0.78	0.78	0.78	-	63,556
Aug 4, 2025	0.85	0.85	0.78	0.78	0.78	-7.19%	61,492
Aug 1, 2025	0.82	0.84	0.77	0.84	0.84	2.45%	39,569
Jul 31, 2025	0.75	0.85	0.75	0.82	0.82	15.60%	93,075
Jul 30, 2025	0.69	0.75	0.69	0.71	0.71	3.68%	165,953
Jul 29, 2025	0.67	0.69	0.65	0.68	0.68	-0.73%	122,395
Jul 28, 2025	0.69	0.69	0.69	0.69	0.69	-	1,180
Jul 25, 2025	0.65	0.69	0.60	0.69	0.69	-0.72%	93,117
Jul 24, 2025	0.68	0.69	0.65	0.69	0.69	-	75,690
Jul 23, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	104,598
Jul 22, 2025	0.67	0.68	0.66	0.68	0.68	2.26%	199,228
Jul 21, 2025	0.67	0.67	0.67	0.67	0.67	2.31%	2,651
Jul 18, 2025	0.65	0.65	0.65	0.65	0.65	-2.55%	17,295
Jul 17, 2025	0.66	0.67	0.65	0.67	0.67	2.62%	36,113
Jul 16, 2025	0.65	0.65	0.65	0.65	0.65	-	5,947
Jul 15, 2025	0.65	0.65	0.65	0.65	0.65	-	71,865
Jul 14, 2025	0.65	0.66	0.65	0.65	0.65	-2.26%	80,040
Jul 11, 2025	0.64	0.67	0.62	0.67	0.67	-0.75%	69,584
Jul 10, 2025	0.63	0.67	0.63	0.67	0.67	1.52%	20,153
Jul 9, 2025	0.66	0.66	0.64	0.66	0.66	-	12,331
Jul 8, 2025	0.67	0.67	0.64	0.66	0.66	-1.49%	21,324
Jul 7, 2025	0.65	0.67	0.63	0.67	0.67	3.08%	51,148
Jul 4, 2025	0.64	0.65	0.64	0.65	0.65	2.36%	77,080
Jul 3, 2025	0.64	0.64	0.63	0.64	0.64	-2.31%	1,034
Jul 2, 2025	0.64	0.69	0.63	0.65	0.65	1.56%	117,188
Jul 1, 2025	0.66	0.67	0.63	0.64	0.64	-1.54%	291,118
Jun 30, 2025	0.64	0.66	0.64	0.65	0.65	-0.76%	24,092
Jun 27, 2025	0.64	0.67	0.64	0.66	0.66	-1.50%	126,886
Jun 26, 2025	0.64	0.67	0.61	0.67	0.67	-2.21%	142,656
Jun 25, 2025	0.68	0.70	0.66	0.68	0.68	6.25%	61,807
Jun 24, 2025	0.65	0.68	0.62	0.64	0.64	-0.78%	53,575