SomnoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	12,441
Aug 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	4,837
Aug 25, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	63,599
Aug 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	47,786
Aug 21, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	26,918
Aug 20, 2026	0.36	0.37	0.35	0.37	0.37	-	99,013
Aug 19, 2026	0.33	0.37	0.33	0.37	0.37	10.61%	149,828
Aug 18, 2026	0.34	0.34	0.33	0.33	0.33	-	35,336
Aug 17, 2026	0.33	0.34	0.33	0.33	0.33	-	17,650
Aug 14, 2026	0.37	0.37	0.33	0.33	0.33	-10.81%	160,822
Aug 13, 2026	0.38	0.38	0.37	0.37	0.37	-8.64%	41,864
Aug 12, 2026	0.41	0.41	0.39	0.41	0.41	-	62,017
Aug 11, 2026	0.40	0.41	0.37	0.41	0.41	1.25%	165,947
Aug 10, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	58,526
Aug 6, 2026	0.42	0.42	0.42	0.42	0.42	-	20,020
Aug 5, 2026	0.43	0.43	0.42	0.42	0.42	-	18,351
Aug 4, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	31,599
Aug 3, 2026	0.43	0.44	0.43	0.43	0.43	-5.56%	97,393
Jul 31, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	10,000
Jul 28, 2026	0.47	0.47	0.47	0.47	0.47	-	1,000,001
Jul 27, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	10,073
Jul 24, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	859
Jul 22, 2026	0.45	0.47	0.45	0.47	0.47	11.90%	127,848
Jul 21, 2026	0.44	0.47	0.42	0.42	0.42	-3.45%	136,654
Jul 20, 2026	0.45	0.46	0.44	0.44	0.44	-5.43%	22,198
Jul 17, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	130,356
Jul 16, 2026	0.49	0.49	0.48	0.48	0.48	4.35%	3,024
Jul 15, 2026	0.46	0.47	0.46	0.46	0.46	-	88,850
Jul 14, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	4,697
Jul 13, 2026	0.46	0.50	0.46	0.47	0.47	-4.08%	73,165
Jul 10, 2026	0.51	0.52	0.49	0.49	0.49	-6.67%	197,346
Jul 9, 2026	0.53	0.53	0.52	0.53	0.53	-4.55%	41,866
Jul 8, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	210,802
Jul 7, 2026	0.54	0.55	0.54	0.54	0.54	-	95,287
Jul 6, 2026	0.50	0.55	0.50	0.54	0.54	6.93%	265,851
Jul 3, 2026	0.51	0.51	0.50	0.51	0.51	-	1,215,466
Jul 2, 2026	0.51	0.51	0.51	0.51	0.51	-2.88%	168,424
Jun 30, 2026	0.52	0.53	0.51	0.52	0.52	-0.95%	436,783
Jun 29, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	62,275
Jun 26, 2026	0.53	0.55	0.52	0.54	0.54	0.94%	268,813
Jun 25, 2026	0.51	0.55	0.51	0.53	0.53	-1.85%	217,166
Jun 24, 2026	0.52	0.54	0.51	0.54	0.54	-	159,717
Jun 23, 2026	0.52	0.54	0.48	0.54	0.54	-	219,980
Jun 22, 2026	0.53	0.54	0.50	0.54	0.54	-2.70%	198,098
Jun 19, 2026	0.57	0.57	0.53	0.56	0.56	0.91%	26,977
Jun 16, 2026	0.57	0.57	0.54	0.55	0.55	-5.98%	260,812
Jun 15, 2026	0.53	0.59	0.53	0.59	0.59	11.43%	196,062
Jun 12, 2026	0.53	0.53	0.53	0.53	0.53	-9.48%	4,768
Jun 10, 2026	0.58	0.58	0.55	0.58	0.58	-1.69%	459,004
Jun 9, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	76,262