DNA X, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
4.120
+0.170 (4.30%)
At close: Jul 9, 2026, 4:00 PM EDT
4.030
-0.090 (-2.18%)
After-hours: Jul 9, 2026, 4:00 PM EDT
DNA X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.90 | 4.11 | 3.72 | 3.88 | - | -1.77% | 14,565 |
| Jul 8, 2026 | 3.80 | 3.96 | 3.70 | 3.95 | 3.95 | -0.75% | 22,940 |
| Jul 7, 2026 | 4.23 | 4.23 | 3.64 | 3.98 | 3.98 | -5.46% | 16,932 |
| Jul 6, 2026 | 3.53 | 4.69 | 3.53 | 4.21 | 4.21 | 12.27% | 188,836 |
| Jul 2, 2026 | 5.15 | 5.17 | 3.18 | 3.75 | 3.75 | -28.71% | 179,702 |
| Jul 1, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 2.14% | 3,584 |
| Jun 30, 2026 | 5.55 | 5.55 | 4.98 | 5.15 | 5.15 | -8.53% | 14,234 |
| Jun 29, 2026 | 5.60 | 6.14 | 5.52 | 5.63 | 5.63 | -1.23% | 22,224 |
| Jun 26, 2026 | 4.68 | 6.05 | 4.68 | 5.70 | 5.70 | 20.76% | 54,269 |
| Jun 25, 2026 | 4.85 | 5.05 | 4.68 | 4.72 | 4.72 | -3.28% | 15,803 |
| Jun 24, 2026 | 4.63 | 5.18 | 4.63 | 4.88 | 4.88 | 2.41% | 16,229 |
| 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% | 16,566 |
| 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 |
| Jun 8, 2026 | 4.67 | 5.14 | 4.67 | 5.01 | 5.01 | 5.47% | 11,925 |
| Jun 5, 2026 | 4.78 | 5.44 | 4.62 | 4.75 | 4.75 | 5.79% | 22,410 |
| Jun 4, 2026 | 4.75 | 5.02 | 4.38 | 4.49 | 4.49 | -8.18% | 22,416 |
| Jun 3, 2026 | 5.68 | 5.68 | 4.87 | 4.89 | 4.89 | -15.69% | 22,843 |
| Jun 2, 2026 | 4.75 | 6.13 | 4.75 | 5.80 | 5.80 | 22.62% | 52,402 |
| Jun 1, 2026 | 4.52 | 4.97 | 4.35 | 4.73 | 4.73 | 7.26% | 38,611 |
| May 29, 2026 | 4.29 | 4.49 | 4.25 | 4.41 | 4.41 | 4.01% | 10,631 |
| May 28, 2026 | 3.56 | 4.33 | 3.56 | 4.24 | 4.24 | 4.18% | 22,754 |
| May 27, 2026 | 4.40 | 4.60 | 4.05 | 4.07 | 4.07 | -5.68% | 62,378 |
| May 26, 2026 | 4.37 | 4.53 | 4.11 | 4.32 | 4.32 | -3.68% | 12,433 |
| May 22, 2026 | 4.02 | 4.87 | 4.02 | 4.48 | 4.48 | 13.71% | 80,617 |
| May 21, 2026 | 4.29 | 4.29 | 3.48 | 3.94 | 3.94 | -12.07% | 40,756 |
| May 20, 2026 | 4.19 | 4.85 | 4.04 | 4.48 | 4.48 | 4.19% | 11,231 |
| 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 |