DNA X, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
4.490
+0.250 (5.90%)
May 29, 2026, 10:34 AM EDT - Market open
DNA X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.29 | 4.29 | 4.25 | 4.38 | - | 3.30% | 4,214 |
| May 28, 2026 | 3.56 | 4.33 | 3.56 | 4.24 | 4.24 | 4.18% | 22,752 |
| May 27, 2026 | 4.40 | 4.60 | 4.05 | 4.07 | 4.07 | -5.68% | 59,322 |
| May 26, 2026 | 4.37 | 4.53 | 4.11 | 4.32 | 4.32 | -3.68% | 12,432 |
| May 22, 2026 | 4.02 | 4.87 | 4.02 | 4.48 | 4.48 | 13.71% | 80,467 |
| May 21, 2026 | 4.29 | 4.29 | 3.48 | 3.94 | 3.94 | -12.07% | 40,720 |
| May 20, 2026 | 4.19 | 4.85 | 4.04 | 4.48 | 4.48 | 4.19% | 7,209 |
| May 19, 2026 | 4.71 | 4.79 | 4.23 | 4.30 | 4.30 | -7.70% | 12,700 |
| May 18, 2026 | 5.02 | 5.02 | 4.23 | 4.66 | 4.66 | -2.33% | 15,400 |
| May 15, 2026 | 5.25 | 5.25 | 4.45 | 4.77 | 4.77 | -5.99% | 26,813 |
| May 14, 2026 | 5.30 | 5.30 | 4.97 | 5.08 | 5.08 | 0.10% | 9,346 |
| May 13, 2026 | 5.33 | 5.64 | 5.07 | 5.07 | 5.07 | -0.59% | 17,652 |
| May 12, 2026 | 5.17 | 5.50 | 5.07 | 5.10 | 5.10 | -1.26% | 11,732 |
| May 11, 2026 | 4.87 | 5.28 | 4.87 | 5.17 | 5.17 | 1.47% | 6,969 |
| May 8, 2026 | 5.12 | 5.25 | 5.08 | 5.09 | 5.09 | 1.19% | 5,830 |
| May 7, 2026 | 5.26 | 5.39 | 5.03 | 5.03 | 5.03 | -4.37% | 13,167 |
| May 6, 2026 | 4.97 | 5.40 | 4.64 | 5.26 | 5.26 | 7.35% | 19,835 |
| May 5, 2026 | 4.51 | 4.99 | 4.51 | 4.90 | 4.90 | 0.41% | 11,054 |
| May 4, 2026 | 5.05 | 5.18 | 4.62 | 4.88 | 4.88 | -0.20% | 10,110 |
| May 1, 2026 | 5.16 | 5.38 | 4.80 | 4.89 | 4.89 | -5.05% | 13,673 |
| Apr 30, 2026 | 4.81 | 5.45 | 4.28 | 5.15 | 5.15 | 7.52% | 41,338 |
| Apr 29, 2026 | 4.35 | 4.84 | 4.25 | 4.79 | 4.79 | 14.32% | 14,055 |
| Apr 28, 2026 | 4.27 | 4.27 | 4.02 | 4.19 | 4.19 | -3.66% | 10,679 |
| Apr 27, 2026 | 4.32 | 4.48 | 4.24 | 4.35 | 4.35 | 3.79% | 12,114 |
| Apr 24, 2026 | 4.19 | 4.42 | 3.75 | 4.19 | 4.19 | 3.97% | 14,509 |
| Apr 23, 2026 | 3.87 | 4.09 | 3.80 | 4.03 | 4.03 | -3.36% | 9,880 |
| Apr 22, 2026 | 4.08 | 4.50 | 3.88 | 4.17 | 4.17 | 7.75% | 72,916 |
| Apr 21, 2026 | 3.31 | 4.07 | 3.28 | 3.87 | 3.87 | 18.35% | 91,873 |
| Apr 20, 2026 | 3.08 | 3.28 | 2.98 | 3.27 | 3.27 | 9.00% | 43,336 |
| Apr 17, 2026 | 3.20 | 3.36 | 2.87 | 3.00 | 3.00 | -5.66% | 25,755 |
| Apr 16, 2026 | 3.18 | 3.20 | 3.03 | 3.18 | 3.18 | 0.95% | 14,815 |
| Apr 15, 2026 | 3.61 | 3.61 | 2.98 | 3.15 | 3.15 | -5.97% | 53,103 |
| Apr 14, 2026 | 3.14 | 3.46 | 3.10 | 3.35 | 3.35 | 6.69% | 4,531 |
| Apr 13, 2026 | 3.07 | 3.18 | 3.00 | 3.14 | 3.14 | 5.72% | 20,789 |
| Apr 10, 2026 | 3.21 | 3.53 | 2.85 | 2.97 | 2.97 | -6.90% | 35,733 |
| Apr 9, 2026 | 3.39 | 3.58 | 3.04 | 3.19 | 3.19 | -3.33% | 58,119 |
| Apr 8, 2026 | 3.30 | 3.53 | 3.25 | 3.30 | 3.30 | -2.37% | 19,927 |
| Apr 7, 2026 | 3.42 | 3.73 | 3.35 | 3.38 | 3.38 | -3.43% | 14,106 |
| Apr 6, 2026 | 3.65 | 3.79 | 3.43 | 3.50 | 3.50 | -3.58% | 15,102 |
| Apr 2, 2026 | 3.58 | 3.80 | 3.23 | 3.63 | 3.63 | 2.98% | 32,005 |
| Apr 1, 2026 | 4.06 | 4.06 | 3.50 | 3.53 | 3.53 | -12.53% | 38,981 |
| Mar 31, 2026 | 4.01 | 4.14 | 3.83 | 4.03 | 4.03 | 2.81% | 29,936 |
| Mar 30, 2026 | 3.50 | 4.27 | 3.30 | 3.92 | 3.92 | 19.51% | 183,894 |
| Mar 27, 2026 | 2.70 | 4.39 | 2.70 | 3.28 | 3.28 | 19.27% | 931,884 |
| Mar 26, 2026 | 2.78 | 2.88 | 2.62 | 2.75 | 2.75 | -1.43% | 17,108 |
| Mar 25, 2026 | 2.94 | 3.10 | 2.79 | 2.79 | 2.79 | -3.79% | 23,764 |
| Mar 24, 2026 | 2.89 | 3.09 | 2.80 | 2.90 | 2.90 | - | 22,970 |
| Mar 23, 2026 | 3.67 | 3.67 | 2.86 | 2.90 | 2.90 | -13.43% | 24,735 |
| Mar 20, 2026 | 3.72 | 3.73 | 3.09 | 3.35 | 3.35 | -8.72% | 43,751 |
| Mar 19, 2026 | 3.78 | 3.83 | 3.60 | 3.67 | 3.67 | -2.13% | 10,813 |