DNA X, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
3.404
+0.134 (4.09%)
Oct 19, 2026, 1:56 PM EDT - Market open
DNA X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.26 | 3.42 | 3.26 | 3.40 | 3.40 | 4.10% | 5,869 |
| Oct 16, 2026 | 3.22 | 3.74 | 3.22 | 3.27 | 3.27 | 1.24% | 11,414 |
| Oct 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.54% | 626 |
| Oct 14, 2026 | 3.10 | 3.23 | 3.10 | 3.15 | 3.15 | 1.61% | 8,162 |
| Oct 13, 2026 | 3.46 | 3.48 | 3.02 | 3.10 | 3.10 | -12.80% | 14,266 |
| Oct 12, 2026 | 3.60 | 3.82 | 3.55 | 3.56 | 3.56 | -2.31% | 18,912 |
| Oct 9, 2026 | 3.61 | 3.77 | 3.52 | 3.64 | 3.64 | -4.11% | 6,398 |
| Oct 8, 2026 | 3.68 | 3.81 | 3.62 | 3.80 | 3.80 | -1.94% | 6,536 |
| Oct 7, 2026 | 4.05 | 4.05 | 3.86 | 3.87 | 3.87 | -3.01% | 8,392 |
| Oct 6, 2026 | 4.11 | 4.25 | 3.87 | 3.99 | 3.99 | -0.87% | 16,196 |
| Oct 5, 2026 | 4.06 | 4.15 | 3.97 | 4.03 | 4.03 | -1.35% | 3,703 |
| Oct 2, 2026 | 4.14 | 4.32 | 3.99 | 4.08 | 4.08 | -1.57% | 7,802 |
| Oct 1, 2026 | 4.57 | 4.57 | 4.15 | 4.15 | 4.15 | -9.20% | 9,367 |
| Sep 30, 2026 | 4.17 | 4.75 | 4.17 | 4.57 | 4.57 | 8.95% | 15,066 |
| Sep 29, 2026 | 4.33 | 4.35 | 4.03 | 4.19 | 4.19 | -3.68% | 18,534 |
| Sep 28, 2026 | 4.02 | 4.43 | 3.94 | 4.35 | 4.35 | 11.11% | 44,509 |
| Sep 25, 2026 | 4.02 | 4.06 | 3.92 | 3.92 | 3.92 | -0.89% | 6,728 |
| Sep 24, 2026 | 3.60 | 4.00 | 3.60 | 3.95 | 3.95 | 9.42% | 8,932 |
| Sep 23, 2026 | 4.18 | 4.18 | 3.61 | 3.61 | 3.61 | -17.77% | 24,520 |
| Sep 22, 2026 | 4.15 | 4.48 | 4.00 | 4.39 | 4.39 | 8.40% | 67,706 |
| Sep 21, 2026 | 3.50 | 4.20 | 3.50 | 4.05 | 4.05 | 17.05% | 96,214 |
| Sep 18, 2026 | 3.02 | 3.60 | 3.01 | 3.46 | 3.46 | 16.89% | 39,210 |
| Sep 17, 2026 | 3.15 | 3.15 | 2.95 | 2.96 | 2.96 | -2.31% | 7,053 |
| Sep 16, 2026 | 3.00 | 3.20 | 2.97 | 3.03 | 3.03 | 0.33% | 21,160 |
| Sep 15, 2026 | 3.03 | 3.03 | 2.86 | 3.02 | 3.02 | -1.47% | 6,596 |
| Sep 14, 2026 | 3.11 | 3.14 | 3.07 | 3.07 | 3.07 | -3.00% | 3,551 |
| Sep 11, 2026 | 3.15 | 3.16 | 2.99 | 3.16 | 3.16 | -0.32% | 15,569 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.09 | 3.17 | 3.17 | 1.28% | 4,916 |
| Sep 9, 2026 | 3.21 | 3.21 | 3.03 | 3.13 | 3.13 | - | 6,236 |
| 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% | 19,825 |
| Sep 3, 2026 | 3.29 | 3.29 | 3.15 | 3.22 | 3.22 | -1.92% | 2,948 |
| Sep 2, 2026 | 3.60 | 3.60 | 3.12 | 3.28 | 3.28 | -6.92% | 20,167 |
| 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% | 8,250 |
| Aug 28, 2026 | 3.39 | 3.60 | 3.35 | 3.46 | 3.46 | 5.81% | 9,943 |
| 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% | 5,200 |
| 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% | 8,699 |
| 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% | 10,667 |
| 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% | 14,059 |