Sofiva Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	33.40	33.45	33.35	33.35	33.35	0.15%	18,683
Oct 7, 2026	33.50	33.55	33.30	33.30	33.30	-0.15%	80,796
Oct 6, 2026	33.95	34.25	33.35	33.35	33.35	-1.91%	52,182
Oct 5, 2026	33.65	34.35	33.60	34.00	34.00	1.04%	70,049
Oct 2, 2026	33.70	34.00	33.55	33.65	33.65	0.45%	9,718
Oct 1, 2026	33.40	33.80	33.35	33.50	33.50	-	7,668
Sep 30, 2026	33.40	33.50	33.40	33.50	33.50	0.30%	4,190
Sep 29, 2026	33.50	33.50	33.40	33.40	33.40	-1.76%	4,356
Sep 23, 2026	33.70	34.00	33.60	34.00	34.00	0.89%	11,292
Sep 22, 2026	33.70	33.70	33.70	33.70	33.70	-0.44%	2,426
Sep 18, 2026	33.60	33.90	33.60	33.85	33.85	1.04%	8,661
Sep 17, 2026	33.40	33.50	33.40	33.50	33.50	-0.15%	4,886
Sep 16, 2026	33.55	33.55	33.50	33.55	33.55	-0.45%	6,217
Sep 15, 2026	33.70	33.70	33.70	33.70	33.70	0.15%	2,028
Sep 14, 2026	33.90	33.90	33.50	33.65	33.65	-0.74%	3,027
Sep 10, 2026	33.80	34.00	33.80	33.90	33.90	0.30%	12,910
Sep 9, 2026	34.05	34.05	33.80	33.80	33.80	-0.29%	5,616
Sep 8, 2026	34.00	34.05	33.30	33.90	33.90	-0.73%	38,182
Sep 7, 2026	34.90	34.90	34.15	34.15	34.15	0.15%	9,284
Sep 3, 2026	34.25	34.25	34.10	34.10	34.10	-0.44%	4,087
Sep 2, 2026	34.10	34.25	34.10	34.25	34.25	-1.01%	2,451
Sep 1, 2026	34.45	34.60	34.30	34.60	34.60	0.44%	6,824
Aug 31, 2026	34.50	34.50	34.45	34.45	34.45	-0.14%	7,116
Aug 28, 2026	34.50	34.90	34.45	34.50	34.50	0.29%	19,025
Aug 27, 2026	34.40	34.40	34.20	34.40	34.40	-	19,644
Aug 26, 2026	34.85	34.85	34.40	34.40	34.40	1.33%	3,295
Aug 25, 2026	33.95	33.95	33.95	33.95	33.95	-1.31%	2,305
Aug 24, 2026	35.50	35.50	34.40	34.40	34.40	-0.15%	11,516
Aug 21, 2026	35.35	35.35	34.45	34.45	34.45	1.77%	14,439
Aug 20, 2026	34.25	34.25	33.50	33.85	33.85	0.59%	5,112
Aug 19, 2026	33.70	33.70	33.65	33.65	33.65	-	2,191
Aug 17, 2026	33.75	33.75	33.65	33.65	33.65	-0.30%	3,205
Aug 14, 2026	33.80	33.80	33.45	33.75	33.75	-0.74%	17,529
Aug 13, 2026	34.25	34.25	33.95	34.00	34.00	-1.02%	16,768
Aug 12, 2026	34.30	34.35	34.05	34.35	34.35	-0.72%	7,825
Aug 11, 2026	34.05	34.60	33.70	34.60	34.60	1.76%	5,875
Aug 10, 2026	34.20	34.20	34.00	34.00	34.00	-0.15%	7,105
Aug 7, 2026	34.90	35.30	33.70	34.05	34.05	0.74%	15,785
Aug 6, 2026	33.80	34.05	33.70	33.80	33.80	-3.57%	22,550
Aug 5, 2026	34.30	35.10	34.00	35.05	35.05	-0.57%	21,293
Aug 4, 2026	35.25	35.25	35.25	35.25	35.25	3.68%	5,450
Aug 3, 2026	34.00	34.00	33.90	34.00	34.00	-	10,755
Jul 31, 2026	34.80	34.80	34.00	34.00	34.00	2.56%	12,166
Jul 30, 2026	33.05	33.35	33.05	33.15	33.15	0.45%	8,579
Jul 29, 2026	32.80	33.00	32.75	33.00	33.00	-1.79%	17,761
Jul 28, 2026	33.40	33.60	33.40	33.60	33.60	-	7,051
Jul 27, 2026	33.50	33.60	33.50	33.60	33.60	-1.18%	5,214
Jul 24, 2026	34.60	34.60	33.95	34.00	34.00	-2.58%	6,399
Jul 23, 2026	34.30	35.80	34.30	34.90	34.90	2.20%	25,197
Jul 22, 2026	33.50	34.65	33.50	34.15	34.15	0.29%	13,938