SomnoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.51	0.51	0.51	0.51	0.51	11.33%	300
Sep 30, 2025	0.46	0.46	0.46	0.46	0.46	6.05%	600
Aug 15, 2025	0.44	0.44	0.44	0.44	0.44	-10.05%	100
Jul 31, 2025	0.48	0.48	0.48	0.48	0.48	15.43%	1,941
Jun 9, 2025	0.42	0.42	0.42	0.42	0.42	-1.41%	1,941
Jun 6, 2025	0.42	0.43	0.42	0.43	0.43	10.59%	4,000
Mar 20, 2025	0.38	0.39	0.37	0.39	0.39	-4.04%	6,500
Mar 13, 2025	0.40	0.40	0.40	0.40	0.40	3.43%	2,000
Mar 10, 2025	0.39	0.39	0.39	0.39	0.39	-6.26%	500
Feb 20, 2025	0.41	0.41	0.41	0.41	0.41	-6.36%	500
Feb 10, 2025	0.44	0.44	0.44	0.44	0.44	11.59%	2,000
Feb 4, 2025	0.40	0.40	0.40	0.40	0.40	4.10%	625
Jan 23, 2025	0.38	0.38	0.38	0.38	0.38	130.25%	500
Nov 26, 2024	0.17	0.17	0.17	0.17	0.17	-6.29%	17,000
Nov 18, 2024	0.18	0.18	0.18	0.18	0.18	1.44%	150
Nov 1, 2024	0.17	0.17	0.17	0.17	0.17	-25.17%	1,000
Oct 30, 2024	0.23	0.23	0.23	0.23	0.23	-28.97%	1,000
Sep 27, 2024	0.33	0.33	0.33	0.33	0.33	69.18%	1,000
Jun 17, 2024	0.16	0.19	0.16	0.19	0.19	7.21%	6,000
Jun 11, 2024	0.18	0.18	0.18	0.18	0.18	20.27%	100,000
May 3, 2024	0.15	0.15	0.15	0.15	0.15	15.38%	7,692
Apr 23, 2024	0.13	0.13	0.13	0.13	0.13	-53.57%	1,000
Jan 19, 2024	0.28	0.28	0.28	0.28	0.28	-27.40%	3,000
Oct 3, 2023	0.39	0.39	0.39	0.39	0.39	-12.36%	100
Sep 21, 2023	0.44	0.44	0.44	0.44	0.44	-15.62%	100
Aug 22, 2023	0.53	0.53	0.52	0.52	0.52	-15.87%	15,972
Aug 10, 2023	0.62	0.62	0.62	0.62	0.62	2.16%	1,000
Jun 12, 2023	0.61	0.61	0.61	0.61	0.61	7.19%	600
Jun 7, 2023	0.57	0.57	0.57	0.57	0.57	-2.38%	500
May 30, 2023	0.56	0.58	0.56	0.58	0.58	-4.21%	1,000
May 5, 2023	0.61	0.61	0.61	0.61	0.61	-2.34%	1,000
Apr 26, 2023	0.62	0.62	0.62	0.62	0.62	-21.52%	1,000
Mar 14, 2023	0.82	0.82	0.79	0.79	0.79	2.60%	2,000
Mar 10, 2023	0.77	0.77	0.77	0.77	0.77	-15.23%	1,000
Feb 2, 2023	0.91	0.91	0.91	0.91	0.91	9.43%	250
Dec 27, 2022	0.83	0.83	0.83	0.83	0.83	2.79%	200
Dec 23, 2022	0.81	0.81	0.81	0.81	0.81	-	250
Dec 22, 2022	0.81	0.81	0.81	0.81	0.81	3.66%	250
Dec 19, 2022	0.78	0.78	0.78	0.78	0.78	-20.17%	450
Dec 13, 2022	0.98	0.98	0.98	0.98	0.98	-	1,000
Dec 5, 2022	0.98	0.98	0.98	0.98	0.98	6.52%	1,000
Nov 28, 2022	0.92	0.92	0.92	0.92	0.92	-7.00%	250
Nov 10, 2022	0.99	0.99	0.99	0.99	0.99	13.46%	1,000
Jul 22, 2022	0.87	0.87	0.87	0.87	0.87	-	2,400
Jul 21, 2022	0.87	0.87	0.87	0.87	0.87	4.06%	2,400
Jul 8, 2022	0.83	0.83	0.83	0.83	0.83	-2.99%	750
Jun 24, 2022	0.86	0.86	0.86	0.86	0.86	0.86%	1,000
Jun 16, 2022	0.85	0.85	0.85	0.85	0.85	-18.79%	3,000
May 25, 2022	1.05	1.05	1.05	1.05	1.05	-1.87%	200