Sonnet BioTherapeutics Holdings, Inc. (SONN)
NASDAQ: SONN · Real-Time Price · USD
1.303
+0.013 (1.01%)
May 19, 2025, 10:22 AM - Market open
SONN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 4.88% | 20,495 |
| May 15, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -5.02% | 46,647 |
| May 14, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.39% | 16,736 |
| May 13, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 28,280 |
| May 12, 2025 | 1.28 | 1.37 | 1.26 | 1.33 | 1.33 | 3.91% | 26,262 |
| May 9, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 21,420 |
| May 8, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | - | 11,992 |
| May 7, 2025 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 14,704 |
| May 6, 2025 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | 2.33% | 28,469 |
| May 5, 2025 | 1.32 | 1.35 | 1.29 | 1.29 | 1.29 | -5.15% | 34,889 |
| May 2, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | -2.86% | 22,329 |
| May 1, 2025 | 1.40 | 1.46 | 1.37 | 1.40 | 1.40 | -2.10% | 23,499 |
| Apr 30, 2025 | 1.39 | 1.49 | 1.30 | 1.43 | 1.43 | 1.85% | 124,511 |
| Apr 29, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -5.77% | 25,250 |
| Apr 28, 2025 | 1.43 | 1.53 | 1.36 | 1.49 | 1.49 | 8.76% | 107,372 |
| Apr 25, 2025 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 8,355 |
| Apr 24, 2025 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | -4.23% | 36,797 |
| Apr 23, 2025 | 1.28 | 1.43 | 1.28 | 1.42 | 1.42 | 10.51% | 59,332 |
| Apr 22, 2025 | 1.35 | 1.35 | 1.24 | 1.29 | 1.29 | -1.15% | 17,395 |
| Apr 21, 2025 | 1.24 | 1.33 | 1.22 | 1.30 | 1.30 | 3.17% | 30,182 |
| Apr 17, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 28,530 |
| Apr 16, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 12,724 |
| Apr 15, 2025 | 1.30 | 1.34 | 1.26 | 1.28 | 1.28 | -4.48% | 16,350 |
| Apr 14, 2025 | 1.27 | 1.34 | 1.25 | 1.34 | 1.34 | 3.88% | 5,831 |
| Apr 11, 2025 | 1.20 | 1.29 | 1.20 | 1.29 | 1.29 | 4.03% | 6,092 |
| Apr 10, 2025 | 1.24 | 1.26 | 1.21 | 1.24 | 1.24 | -1.12% | 17,619 |
| Apr 9, 2025 | 1.23 | 1.29 | 1.17 | 1.25 | 1.25 | 0.32% | 45,085 |
| Apr 8, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | 4.17% | 28,899 |
| Apr 7, 2025 | 1.19 | 1.28 | 1.10 | 1.20 | 1.20 | -4.00% | 127,463 |
| Apr 4, 2025 | 1.70 | 1.70 | 1.25 | 1.25 | 1.25 | -1.57% | 208,191 |
| Apr 3, 2025 | 1.30 | 1.31 | 1.24 | 1.27 | 1.27 | -3.05% | 20,208 |
| Apr 2, 2025 | 1.25 | 1.35 | 1.23 | 1.31 | 1.31 | 3.15% | 43,098 |
| Apr 1, 2025 | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -5.22% | 49,483 |
| Mar 31, 2025 | 1.27 | 1.35 | 1.22 | 1.34 | 1.34 | 2.29% | 33,033 |
| Mar 28, 2025 | 1.33 | 1.34 | 1.22 | 1.31 | 1.31 | - | 70,150 |
| Mar 27, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 24,524 |
| Mar 26, 2025 | 1.40 | 1.42 | 1.30 | 1.33 | 1.33 | -2.21% | 61,888 |
| Mar 25, 2025 | 1.40 | 1.41 | 1.33 | 1.36 | 1.36 | -2.86% | 20,930 |
| Mar 24, 2025 | 1.39 | 1.42 | 1.34 | 1.40 | 1.40 | 1.45% | 31,408 |
| Mar 21, 2025 | 1.36 | 1.42 | 1.33 | 1.38 | 1.38 | -3.50% | 66,902 |
| Mar 20, 2025 | 1.37 | 1.46 | 1.35 | 1.43 | 1.43 | 2.14% | 19,408 |
| Mar 19, 2025 | 1.39 | 1.47 | 1.35 | 1.40 | 1.40 | 0.72% | 124,187 |
| Mar 18, 2025 | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | - | 14,581 |
| Mar 17, 2025 | 1.35 | 1.39 | 1.34 | 1.39 | 1.39 | 1.83% | 29,523 |
| Mar 14, 2025 | 1.39 | 1.39 | 1.30 | 1.37 | 1.37 | 3.41% | 11,469 |
| Mar 13, 2025 | 1.39 | 1.43 | 1.32 | 1.32 | 1.32 | -5.04% | 29,711 |
| Mar 12, 2025 | 1.40 | 1.41 | 1.35 | 1.39 | 1.39 | - | 13,536 |
| Mar 11, 2025 | 1.43 | 1.43 | 1.35 | 1.39 | 1.39 | -0.71% | 16,243 |
| Mar 10, 2025 | 1.51 | 1.52 | 1.40 | 1.40 | 1.40 | -6.04% | 44,467 |
| Mar 7, 2025 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | 3.47% | 27,484 |