Sofiva Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	33.90	33.95	33.70	33.95	33.95	1.04%	14,304
Apr 23, 2026	33.50	33.60	32.10	33.60	33.60	-0.15%	62,341
Apr 22, 2026	34.70	34.70	33.60	33.65	33.65	0.15%	33,802
Apr 21, 2026	33.15	33.60	33.10	33.60	33.60	1.36%	32,524
Apr 20, 2026	32.90	33.15	32.80	33.15	33.15	-1.04%	43,743
Apr 17, 2026	33.65	33.70	33.50	33.50	33.50	-0.59%	35,841
Apr 16, 2026	34.00	34.00	33.60	33.70	33.70	-1.61%	25,408
Apr 15, 2026	33.40	34.25	33.40	34.25	34.25	1.63%	33,151
Apr 14, 2026	33.85	33.85	33.70	33.70	33.70	-1.03%	20,312
Apr 13, 2026	34.00	34.05	33.65	34.05	34.05	1.49%	27,662
Apr 10, 2026	34.05	34.05	33.45	33.55	33.55	-1.47%	53,309
Apr 9, 2026	34.15	34.15	34.00	34.05	34.05	-0.44%	14,378
Apr 8, 2026	34.20	34.30	34.20	34.20	34.20	-	4,834
Apr 7, 2026	34.00	34.20	33.95	34.20	34.20	1.48%	10,537
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