SomnoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	0.60	0.60	0.59	0.60	0.60	-	182,403
Jun 3, 2026	0.60	0.60	0.59	0.60	0.60	-	308,830
Jun 2, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	247,623
Jun 1, 2026	0.57	0.57	0.56	0.57	0.57	-0.87%	31,618
May 29, 2026	0.57	0.58	0.56	0.58	0.58	0.88%	91,175
May 28, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	38,449
May 27, 2026	0.55	0.55	0.55	0.55	0.55	-	20,072
May 26, 2026	0.55	0.55	0.55	0.55	0.55	-	16,405
May 25, 2026	0.55	0.55	0.55	0.55	0.55	-	1
May 21, 2026	0.56	0.58	0.52	0.55	0.55	-2.22%	208,361
May 19, 2026	0.54	0.57	0.53	0.56	0.56	3.21%	33,407
May 18, 2026	0.57	0.57	0.54	0.55	0.55	-4.39%	65,916
May 15, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	38,704
May 14, 2026	0.58	0.58	0.58	0.58	0.58	-	20,044
May 13, 2026	0.60	0.60	0.58	0.58	0.58	-4.17%	14,215
May 12, 2026	0.60	0.60	0.60	0.60	0.60	-	1
May 6, 2026	0.57	0.60	0.57	0.60	0.60	-0.83%	41,054
May 5, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	1
May 4, 2026	0.58	0.61	0.57	0.61	0.61	7.02%	13,421
May 1, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	36,650
Apr 30, 2026	0.56	0.56	0.56	0.56	0.56	-2.61%	31,801
Apr 29, 2026	0.55	0.58	0.55	0.58	0.58	-	2,972
Apr 28, 2026	0.60	0.60	0.58	0.58	0.58	-7.26%	77,524
Apr 27, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	5,483
Apr 24, 2026	0.60	0.63	0.60	0.63	0.63	8.70%	2,859
Apr 23, 2026	0.57	0.58	0.57	0.58	0.58	8.49%	12,292
Apr 22, 2026	0.57	0.58	0.53	0.53	0.53	-7.02%	95,812
Apr 21, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	29,055
Apr 20, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	10,694
Apr 17, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	3,120
Apr 14, 2026	0.58	0.59	0.58	0.58	0.58	1.75%	103,085
Apr 13, 2026	0.58	0.58	0.57	0.57	0.57	1.79%	113,752
Apr 9, 2026	0.60	0.60	0.55	0.56	0.56	-6.67%	201,175
Apr 8, 2026	0.63	0.63	0.60	0.60	0.60	-3.23%	5,020
Apr 7, 2026	0.54	0.62	0.50	0.62	0.62	5.08%	140,595
Apr 2, 2026	0.61	0.62	0.57	0.59	0.59	-4.84%	25,739
Apr 1, 2026	0.65	0.66	0.62	0.62	0.62	-4.62%	183,269
Mar 31, 2026	0.63	0.66	0.63	0.65	0.65	0.78%	110,355
Mar 30, 2026	0.65	0.65	0.65	0.65	0.65	-	38,430