Sofiva Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.10	34.10	33.50	33.70	33.70	-1.03%	40,247
Apr 1, 2026	34.15	34.30	34.05	34.05	34.05	-0.15%	51,661
Mar 31, 2026	34.40	34.40	34.10	34.10	34.10	-0.29%	32,048
Mar 30, 2026	34.40	35.90	34.10	34.20	34.20	-0.87%	20,246
Mar 27, 2026	34.45	34.60	34.45	34.50	34.50	-0.72%	10,732
Mar 26, 2026	34.60	34.75	34.35	34.75	34.75	0.43%	32,097
Mar 25, 2026	34.65	34.85	34.55	34.60	34.60	-0.72%	20,104
Mar 24, 2026	35.70	35.95	34.85	34.85	34.85	-0.43%	49,452
Mar 23, 2026	35.45	35.45	34.35	35.00	35.00	1.30%	34,494
Mar 20, 2026	34.60	35.65	34.40	34.55	34.55	-0.14%	76,992
Mar 19, 2026	35.00	35.00	34.60	34.60	34.60	-0.29%	29,624
Mar 18, 2026	35.45	35.45	34.70	34.70	34.70	-	47,890
Mar 17, 2026	35.80	35.85	34.70	34.70	34.70	-	28,344
Mar 16, 2026	35.95	35.95	34.70	34.70	34.70	0.87%	4,930
Mar 13, 2026	34.55	34.55	34.35	34.40	34.40	-0.86%	30,823
Mar 12, 2026	34.80	35.00	34.70	34.70	34.70	-0.29%	10,167
Mar 11, 2026	36.90	36.90	34.80	34.80	34.80	0.43%	28,602
Mar 10, 2026	34.50	34.65	34.40	34.65	34.65	0.87%	18,055
Mar 9, 2026	34.40	34.65	34.30	34.35	34.35	-1.29%	54,956
Mar 6, 2026	34.60	34.85	34.60	34.80	34.80	0.72%	10,299
Mar 5, 2026	35.15	35.15	34.35	34.55	34.55	-0.43%	70,092
Mar 4, 2026	35.90	35.90	34.70	34.70	34.70	-3.34%	66,278
Mar 3, 2026	36.60	36.60	34.80	35.90	35.90	0.70%	35,974
Mar 2, 2026	35.50	36.90	35.50	35.65	35.65	-0.70%	41,629
Feb 26, 2026	36.30	37.00	35.90	35.90	35.90	-2.18%	42,976
Feb 25, 2026	34.80	36.70	34.80	36.70	36.70	5.46%	71,036
Feb 24, 2026	33.80	37.05	33.70	34.80	34.80	2.96%	98,829
Feb 23, 2026	34.00	34.00	33.80	33.80	33.80	-0.73%	61,613
Feb 11, 2026	34.35	34.40	34.05	34.05	34.05	-0.87%	78,107
Feb 10, 2026	34.50	34.50	34.00	34.35	34.35	1.18%	41,944
Feb 9, 2026	34.50	34.50	33.95	33.95	33.95	-0.15%	37,355
Feb 6, 2026	34.40	34.45	33.20	34.00	34.00	0.15%	78,333
Feb 5, 2026	33.50	34.15	33.45	33.95	33.95	1.49%	94,116
Feb 4, 2026	34.00	34.25	32.90	33.45	33.45	-5.24%	310,201
Feb 3, 2026	35.25	35.30	34.55	35.30	35.30	9.97%	493,150
Feb 2, 2026	29.05	32.10	28.90	32.10	32.10	9.93%	164,335
Jan 30, 2026	29.45	29.45	29.20	29.20	29.20	-0.85%	6,156
Jan 29, 2026	29.45	29.45	29.45	29.45	29.45	-0.17%	2,005
Jan 28, 2026	29.50	29.50	29.20	29.50	29.50	-	126,131
Jan 27, 2026	29.75	29.75	29.50	29.50	29.50	-0.84%	4,000
Jan 26, 2026	29.50	29.75	29.40	29.75	29.75	0.85%	16,000
Jan 23, 2026	29.65	29.65	29.50	29.50	29.50	-1.67%	7,121
Jan 22, 2026	29.50	30.10	29.50	30.00	30.00	-	20,059
Jan 21, 2026	29.80	30.00	29.80	30.00	30.00	1.69%	8,014
Jan 20, 2026	29.90	30.00	29.50	29.50	29.50	-	10,190
Jan 19, 2026	29.50	29.60	29.45	29.50	29.50	-0.17%	20,100
Jan 15, 2026	29.25	29.55	29.25	29.55	29.55	-	3,013
Jan 14, 2026	30.00	30.00	29.50	29.55	29.55	-	19,036
Jan 13, 2026	29.55	29.55	29.55	29.55	29.55	-3.43%	1,241
Jan 12, 2026	30.00	30.75	30.00	30.60	30.60	2.00%	8,015