DNA X, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
4.350
+0.435 (11.11%)
At close: Sep 28, 2026, 4:00 PM EDT
4.100
-0.250 (-5.75%)
Pre-market: Sep 29, 2026, 4:13 AM EDT
DNA X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.02 | 4.43 | 3.94 | 4.35 | 4.35 | 11.11% | 44,349 |
| Sep 25, 2026 | 4.02 | 4.06 | 3.92 | 3.92 | 3.92 | -0.89% | 6,726 |
| Sep 24, 2026 | 3.60 | 4.00 | 3.60 | 3.95 | 3.95 | 9.42% | 8,926 |
| Sep 23, 2026 | 4.18 | 4.18 | 3.61 | 3.61 | 3.61 | -17.77% | 23,794 |
| Sep 22, 2026 | 4.15 | 4.48 | 4.00 | 4.39 | 4.39 | 8.40% | 58,693 |
| Sep 21, 2026 | 3.50 | 4.20 | 3.50 | 4.05 | 4.05 | 17.05% | 95,328 |
| Sep 18, 2026 | 3.02 | 3.60 | 3.01 | 3.46 | 3.46 | 16.89% | 39,208 |
| 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 |
| Aug 7, 2026 | 3.90 | 3.93 | 3.65 | 3.78 | 3.78 | -4.55% | 13,722 |
| Aug 6, 2026 | 3.90 | 4.11 | 3.68 | 3.96 | 3.96 | -0.75% | 17,323 |
| Aug 5, 2026 | 3.93 | 4.09 | 3.59 | 3.99 | 3.99 | -2.21% | 8,626 |
| 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 |