Sofiva Genomics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.90	33.10	32.85	33.00	-	0.30%	24,110
Jun 2, 2026	32.80	32.90	32.80	32.90	32.90	0.30%	16,402
Jun 1, 2026	32.95	33.00	32.80	32.80	32.80	-0.15%	42,886
May 29, 2026	33.00	33.00	32.85	32.85	32.85	-0.90%	23,279
May 28, 2026	32.70	33.20	32.70	33.15	33.15	0.91%	22,599
May 27, 2026	32.65	32.85	32.65	32.85	32.85	0.61%	31,587
May 26, 2026	32.75	32.80	32.65	32.65	32.65	-0.76%	18,017
May 25, 2026	32.75	32.90	32.70	32.90	32.90	-0.60%	44,713
May 22, 2026	32.40	33.40	32.40	33.10	33.10	1.22%	23,289
May 21, 2026	32.45	32.85	32.45	32.70	32.70	0.62%	27,751
May 20, 2026	32.50	32.50	32.40	32.50	32.50	-	8,464
May 19, 2026	33.00	33.00	32.50	32.50	32.50	-0.91%	13,018
May 18, 2026	32.20	33.50	32.20	32.80	32.80	0.15%	22,654
May 15, 2026	32.80	32.80	32.70	32.75	32.75	-1.06%	15,013
May 14, 2026	33.50	33.60	32.90	33.10	33.10	1.07%	70,352
May 13, 2026	32.80	33.40	32.75	32.75	32.75	-0.15%	44,386
May 12, 2026	33.85	33.85	32.60	32.80	32.80	1.39%	14,476
May 11, 2026	32.70	32.70	32.35	32.35	32.35	-0.77%	39,714
May 8, 2026	32.60	32.70	32.60	32.60	32.60	-0.15%	11,724
May 7, 2026	33.00	33.10	32.55	32.65	32.65	-	32,347
May 6, 2026	32.80	32.80	32.65	32.65	32.65	-0.46%	16,318
May 5, 2026	33.35	33.35	32.80	32.80	32.80	-0.46%	15,732
May 4, 2026	33.35	33.35	32.95	32.95	32.95	-1.49%	18,541
Apr 30, 2026	33.05	33.45	33.00	33.45	33.45	1.06%	6,924
Apr 29, 2026	32.80	33.10	32.80	33.10	33.10	0.91%	28,874
Apr 28, 2026	33.05	33.05	32.80	32.80	32.80	-0.61%	23,587
Apr 27, 2026	33.95	33.95	32.70	33.00	33.00	-2.80%	26,794
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