DNA X, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
3.130
-0.110 (-3.40%)
At close: Sep 8, 2026, 4:00 PM EDT
3.170
+0.040 (1.28%)
After-hours: Sep 8, 2026, 7:30 PM EDT
DNA X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 3.12 | 3.22 | 3.03 | 3.13 | 3.13 | -3.40% | 10,428 |
| Sep 4, 2026 | 3.20 | 3.47 | 3.12 | 3.24 | 3.24 | 0.68% | 19,755 |
| Sep 3, 2026 | 3.29 | 3.29 | 3.15 | 3.22 | 3.22 | -1.92% | 1,529 |
| Sep 2, 2026 | 3.60 | 3.60 | 3.12 | 3.28 | 3.28 | -6.92% | 20,030 |
| Sep 1, 2026 | 3.64 | 3.64 | 3.46 | 3.53 | 3.53 | -3.69% | 3,357 |
| Aug 31, 2026 | 3.56 | 3.70 | 3.47 | 3.66 | 3.66 | 5.78% | 8,101 |
| Aug 28, 2026 | 3.39 | 3.60 | 3.35 | 3.46 | 3.46 | 5.81% | 9,791 |
| Aug 27, 2026 | 3.26 | 3.37 | 2.93 | 3.27 | 3.27 | 1.87% | 15,208 |
| Aug 26, 2026 | 3.53 | 3.75 | 3.16 | 3.21 | 3.21 | -1.68% | 5,156 |
| Aug 25, 2026 | 3.37 | 3.37 | 3.20 | 3.27 | 3.27 | 1.08% | 3,880 |
| Aug 24, 2026 | 3.11 | 3.30 | 3.10 | 3.23 | 3.23 | - | 8,798 |
| Aug 21, 2026 | 3.33 | 3.36 | 3.20 | 3.23 | 3.23 | -6.10% | 14,856 |
| Aug 20, 2026 | 3.42 | 3.60 | 3.25 | 3.44 | 3.44 | 1.78% | 7,521 |
| 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 |