DNA X, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
3.250
+0.140 (4.50%)
At close: Jul 30, 2026, 4:00 PM EDT
3.250
0.00 (0.00%)
After-hours: Jul 30, 2026, 4:00 PM EDT
DNA X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3.17 | 3.23 | 3.10 | 3.22 | - | 3.54% | 3,997 |
| Jul 29, 2026 | 3.24 | 3.24 | 3.02 | 3.11 | 3.11 | 2.64% | 17,545 |
| Jul 28, 2026 | 3.06 | 3.10 | 3.02 | 3.03 | 3.03 | -5.02% | 2,339 |
| 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 |
| Jun 26, 2026 | 4.68 | 6.05 | 4.68 | 5.70 | 5.70 | 20.76% | 56,443 |
| Jun 25, 2026 | 4.85 | 5.05 | 4.68 | 4.72 | 4.72 | -3.28% | 15,823 |
| Jun 24, 2026 | 4.63 | 5.18 | 4.63 | 4.88 | 4.88 | 2.41% | 16,248 |
| 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% | 16,570 |
| 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 |