SomnoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.60	0.60	0.60	0.60	-	-3.23%	66,113
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
Mar 27, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	42,471
Mar 25, 2026	0.65	0.65	0.65	0.65	0.65	-	6,751
Mar 24, 2026	0.65	0.65	0.64	0.65	0.65	3.17%	28,070
Mar 23, 2026	0.60	0.63	0.60	0.63	0.63	-1.18%	33,910
Mar 20, 2026	0.65	0.65	0.64	0.64	0.64	-4.85%	28,642
Mar 19, 2026	0.68	0.68	0.67	0.67	0.67	0.75%	79,296
Mar 18, 2026	0.64	0.67	0.64	0.67	0.67	3.91%	24,266
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