Sofiva Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	34.90	34.90	34.00	34.05	34.05	0.15%	9,742
Jul 20, 2026	33.60	34.00	33.60	34.00	34.00	-1.73%	5,470
Jul 17, 2026	34.10	34.85	33.75	34.60	34.60	-0.72%	25,531
Jul 16, 2026	34.85	34.85	34.60	34.85	34.85	-1.55%	11,050
Jul 15, 2026	36.55	36.55	35.40	35.40	35.40	1.58%	3,781
Jul 14, 2026	34.30	34.85	34.30	34.85	34.85	-1.69%	21,209
Jul 13, 2026	36.15	36.15	35.35	35.45	35.45	-3.27%	26,611
Jul 9, 2026	36.50	36.65	36.30	36.65	36.65	-0.27%	18,006
Jul 8, 2026	36.95	36.95	36.00	36.75	36.75	-0.54%	12,490
Jul 7, 2026	37.45	37.45	35.80	36.95	36.95	-0.27%	19,619
Jul 6, 2026	37.10	37.10	37.05	37.05	37.05	-0.13%	8,781
Jul 3, 2026	37.00	37.10	37.00	37.10	37.10	0.41%	3,491
Jul 2, 2026	35.95	37.00	34.65	36.95	36.95	2.35%	38,766
Jul 1, 2026	37.10	37.10	35.95	36.10	36.10	-0.41%	20,080
Jun 30, 2026	37.10	37.10	36.25	36.25	36.25	-0.96%	7,942
Jun 29, 2026	36.90	36.90	36.35	36.60	36.60	0.97%	16,697
Jun 26, 2026	36.45	36.45	35.75	36.25	36.25	-0.55%	36,560
Jun 25, 2026	37.50	37.50	36.40	36.45	36.45	-2.67%	33,033