DNA X, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
3.380
+0.060 (1.81%)
At close: Aug 19, 2026, 4:00 PM EDT
3.700
+0.320 (9.47%)
After-hours: Aug 19, 2026, 6:51 PM EDT
DNA X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.49 | 3.75 | 3.38 | 3.38 | 3.38 | 1.81% | 3,979 |
| Aug 18, 2026 | 3.32 | 3.50 | 3.32 | 3.32 | 3.32 | -0.60% | 5,273 |
| Aug 17, 2026 | 3.47 | 3.62 | 3.34 | 3.34 | 3.34 | -4.17% | 7,607 |
| Aug 14, 2026 | 3.75 | 3.75 | 3.41 | 3.49 | 3.49 | 2.82% | 4,332 |
| Aug 13, 2026 | 3.48 | 3.80 | 3.36 | 3.39 | 3.39 | -2.31% | 7,866 |
| Aug 12, 2026 | 3.62 | 3.69 | 3.32 | 3.47 | 3.47 | -3.61% | 6,019 |
| Aug 11, 2026 | 3.65 | 3.65 | 3.55 | 3.60 | 3.60 | 2.27% | 3,463 |
| Aug 10, 2026 | 3.67 | 3.75 | 3.50 | 3.52 | 3.52 | -6.88% | 14,051 |
| Aug 7, 2026 | 3.90 | 3.93 | 3.65 | 3.78 | 3.78 | -4.55% | 13,681 |
| Aug 6, 2026 | 3.90 | 4.11 | 3.68 | 3.96 | 3.96 | -0.75% | 17,294 |
| Aug 5, 2026 | 3.93 | 4.09 | 3.59 | 3.99 | 3.99 | -2.21% | 8,625 |
| Aug 4, 2026 | 3.79 | 4.17 | 3.75 | 4.08 | 4.08 | 5.97% | 24,692 |
| Aug 3, 2026 | 3.50 | 4.30 | 3.38 | 3.85 | 3.85 | 13.50% | 73,728 |
| Jul 31, 2026 | 3.12 | 3.39 | 3.12 | 3.39 | 3.39 | 4.37% | 7,573 |
| Jul 30, 2026 | 3.11 | 3.26 | 3.11 | 3.25 | 3.25 | 4.50% | 4,493 |
| Jul 29, 2026 | 3.24 | 3.24 | 3.02 | 3.11 | 3.11 | 2.64% | 17,546 |
| Jul 28, 2026 | 3.06 | 3.10 | 3.02 | 3.03 | 3.03 | -5.02% | 2,340 |
| Jul 27, 2026 | 3.29 | 3.29 | 3.06 | 3.19 | 3.19 | 1.24% | 4,298 |
| Jul 24, 2026 | 3.07 | 3.15 | 3.00 | 3.15 | 3.15 | 0.66% | 3,999 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -0.32% | 2,147 |
| Jul 22, 2026 | 3.14 | 3.22 | 2.95 | 3.14 | 3.14 | -2.18% | 3,067 |
| Jul 21, 2026 | 3.19 | 3.26 | 2.80 | 3.21 | 3.21 | 9.93% | 30,759 |
| Jul 20, 2026 | 3.26 | 3.38 | 2.81 | 2.92 | 2.92 | -13.86% | 46,823 |
| Jul 17, 2026 | 3.45 | 3.46 | 3.00 | 3.39 | 3.39 | -1.74% | 44,164 |
| Jul 16, 2026 | 3.62 | 3.97 | 3.41 | 3.45 | 3.45 | -6.50% | 23,076 |
| Jul 15, 2026 | 4.05 | 4.05 | 3.38 | 3.69 | 3.69 | -14.78% | 64,746 |
| Jul 14, 2026 | 4.43 | 4.43 | 4.00 | 4.33 | 4.33 | -0.23% | 45,625 |
| Jul 13, 2026 | 4.07 | 4.36 | 3.93 | 4.34 | 4.34 | 7.16% | 18,088 |
| Jul 10, 2026 | 4.07 | 4.30 | 3.88 | 4.05 | 4.05 | 0.50% | 12,201 |
| Jul 9, 2026 | 3.84 | 4.12 | 3.81 | 4.03 | 4.03 | 2.03% | 15,587 |
| Jul 8, 2026 | 3.80 | 3.96 | 3.70 | 3.95 | 3.95 | -0.75% | 23,186 |
| Jul 7, 2026 | 4.23 | 4.23 | 3.64 | 3.98 | 3.98 | -5.46% | 17,039 |
| Jul 6, 2026 | 3.53 | 4.69 | 3.53 | 4.21 | 4.21 | 12.27% | 189,374 |
| Jul 2, 2026 | 5.15 | 5.17 | 3.18 | 3.75 | 3.75 | -28.71% | 189,122 |
| Jul 1, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 2.14% | 4,989 |
| Jun 30, 2026 | 5.55 | 5.55 | 4.98 | 5.15 | 5.15 | -8.53% | 14,235 |
| Jun 29, 2026 | 5.60 | 6.14 | 5.52 | 5.63 | 5.63 | -1.23% | 22,458 |
| Jun 26, 2026 | 4.68 | 6.05 | 4.68 | 5.70 | 5.70 | 20.76% | 56,443 |
| Jun 25, 2026 | 4.85 | 5.05 | 4.68 | 4.72 | 4.72 | -3.28% | 15,823 |
| Jun 24, 2026 | 4.63 | 5.18 | 4.63 | 4.88 | 4.88 | 2.41% | 16,248 |
| Jun 23, 2026 | 4.74 | 4.92 | 4.74 | 4.77 | 4.77 | -2.56% | 5,269 |
| Jun 22, 2026 | 4.98 | 5.25 | 4.89 | 4.89 | 4.89 | -0.61% | 16,570 |
| Jun 18, 2026 | 4.85 | 5.10 | 4.85 | 4.92 | 4.92 | 4.68% | 17,353 |
| Jun 17, 2026 | 4.62 | 5.14 | 4.62 | 4.70 | 4.70 | -0.84% | 10,516 |
| Jun 16, 2026 | 4.62 | 4.88 | 4.61 | 4.74 | 4.74 | -0.21% | 8,748 |
| Jun 15, 2026 | 4.50 | 5.38 | 4.50 | 4.75 | 4.75 | 0.21% | 15,647 |
| Jun 12, 2026 | 5.13 | 5.50 | 4.50 | 4.74 | 4.74 | 0.85% | 19,390 |
| Jun 11, 2026 | 4.61 | 4.86 | 4.53 | 4.70 | 4.70 | -3.29% | 11,800 |
| Jun 10, 2026 | 4.86 | 5.05 | 4.34 | 4.86 | 4.86 | 1.25% | 21,382 |
| Jun 9, 2026 | 4.96 | 5.05 | 4.80 | 4.80 | 4.80 | -4.19% | 10,112 |