SomnoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	67,226
Oct 26, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	2,500
Oct 23, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	167,375
Oct 22, 2026	0.29	0.29	0.28	0.29	0.29	-	60,861
Oct 21, 2026	0.27	0.29	0.27	0.29	0.29	23.40%	55,194
Oct 16, 2026	0.23	0.25	0.23	0.24	0.24	-6.00%	204,946
Oct 15, 2026	0.28	0.28	0.25	0.25	0.25	-7.41%	67,786
Oct 14, 2026	0.28	0.28	0.27	0.27	0.27	3.85%	185,975
Oct 13, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	37,844
Oct 12, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	11,507
Oct 9, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	25,722
Oct 8, 2026	0.29	0.29	0.27	0.29	0.29	-	100,011
Oct 2, 2026	0.30	0.30	0.29	0.29	0.29	-7.94%	62,956
Oct 1, 2026	0.30	0.32	0.30	0.32	0.32	6.78%	41,269
Sep 30, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	29,998
Sep 29, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	23,625
Sep 28, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	43,757
Sep 25, 2026	0.30	0.32	0.30	0.32	0.32	-1.54%	84,605
Sep 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	103,916
Sep 21, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	58,800
Sep 18, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	80,799
Sep 16, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	31,106
Sep 15, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	286,407
Sep 14, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	224,575
Sep 11, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	77,725
Sep 10, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	77,449
Sep 9, 2026	0.36	0.36	0.35	0.35	0.35	-	3,481
Sep 3, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	2,374
Sep 2, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	109,240
Sep 1, 2026	0.32	0.34	0.32	0.34	0.34	-	10,725
Aug 31, 2026	0.33	0.34	0.30	0.34	0.34	-	112,750
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