Sonnet BioTherapeutics Holdings, Inc. (SONN)
NASDAQ: SONN · Real-Time Price · USD
3.590
+0.120 (3.46%)
At close: Aug 25, 2025, 4:00 PM
3.590
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:24 PM EDT
SONN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.69 | 3.90 | 3.47 | 3.59 | - | 3.46% | 645,517 |
| Aug 22, 2025 | 3.29 | 3.52 | 3.24 | 3.47 | 3.47 | 2.66% | 275,868 |
| Aug 21, 2025 | 3.22 | 3.61 | 3.22 | 3.38 | 3.38 | 4.97% | 300,861 |
| Aug 20, 2025 | 3.05 | 3.31 | 2.99 | 3.22 | 3.22 | 0.94% | 202,774 |
| Aug 19, 2025 | 3.43 | 3.48 | 3.12 | 3.19 | 3.19 | -4.78% | 359,092 |
| Aug 18, 2025 | 3.44 | 3.52 | 3.35 | 3.35 | 3.35 | -5.37% | 195,704 |
| Aug 15, 2025 | 3.68 | 3.76 | 3.32 | 3.54 | 3.54 | -5.85% | 609,461 |
| Aug 14, 2025 | 3.50 | 4.29 | 3.49 | 3.76 | 3.76 | -4.81% | 1,452,277 |
| Aug 13, 2025 | 3.05 | 4.05 | 3.05 | 3.95 | 3.95 | 32.11% | 3,020,148 |
| Aug 12, 2025 | 3.08 | 3.17 | 2.80 | 2.99 | 2.99 | -2.61% | 363,456 |
| Aug 11, 2025 | 3.39 | 3.59 | 3.01 | 3.07 | 3.07 | -4.66% | 834,501 |
| Aug 8, 2025 | 2.99 | 3.36 | 2.75 | 3.22 | 3.22 | 11.81% | 755,976 |
| Aug 7, 2025 | 3.07 | 3.18 | 2.83 | 2.88 | 2.88 | -3.36% | 405,967 |
| Aug 6, 2025 | 2.59 | 3.19 | 2.48 | 2.98 | 2.98 | 12.45% | 802,531 |
| Aug 5, 2025 | 2.75 | 2.94 | 2.58 | 2.65 | 2.65 | -5.69% | 529,570 |
| Aug 4, 2025 | 2.87 | 2.96 | 2.61 | 2.81 | 2.81 | - | 880,989 |
| Aug 1, 2025 | 3.18 | 3.20 | 2.71 | 2.81 | 2.81 | -15.36% | 1,174,461 |
| Jul 31, 2025 | 3.19 | 3.50 | 3.17 | 3.32 | 3.32 | 3.11% | 289,469 |
| Jul 30, 2025 | 3.40 | 3.66 | 3.21 | 3.22 | 3.22 | -1.23% | 447,371 |
| Jul 29, 2025 | 3.92 | 3.92 | 3.10 | 3.26 | 3.26 | -19.51% | 1,125,544 |
| Jul 28, 2025 | 4.00 | 4.38 | 3.98 | 4.05 | 4.05 | 1.50% | 575,993 |
| Jul 25, 2025 | 4.11 | 4.23 | 3.83 | 3.99 | 3.99 | -5.45% | 694,667 |
| Jul 24, 2025 | 4.62 | 5.05 | 4.20 | 4.22 | 4.22 | -7.66% | 725,079 |
| Jul 23, 2025 | 5.00 | 5.10 | 4.52 | 4.57 | 4.57 | -11.26% | 534,447 |
| Jul 22, 2025 | 5.00 | 5.19 | 4.16 | 5.15 | 5.15 | - | 1,804,733 |
| Jul 21, 2025 | 6.27 | 6.40 | 5.15 | 5.15 | 5.15 | -16.67% | 1,668,352 |
| Jul 18, 2025 | 7.51 | 7.59 | 5.90 | 6.18 | 6.18 | -20.67% | 1,559,407 |
| Jul 17, 2025 | 8.11 | 8.57 | 7.14 | 7.79 | 7.79 | -9.52% | 2,238,781 |
| Jul 16, 2025 | 9.45 | 10.34 | 8.25 | 8.61 | 8.61 | -11.87% | 2,670,936 |
| Jul 15, 2025 | 8.32 | 10.38 | 7.63 | 9.77 | 9.77 | 1.35% | 4,662,156 |
| Jul 14, 2025 | 15.03 | 19.30 | 7.78 | 9.64 | 9.64 | 86.46% | 44,263,379 |
| Jul 11, 2025 | 5.40 | 5.67 | 4.86 | 5.17 | 5.17 | -2.08% | 638,017 |
| Jul 10, 2025 | 4.61 | 5.39 | 4.19 | 5.28 | 5.28 | 13.79% | 1,197,187 |
| Jul 9, 2025 | 4.52 | 5.10 | 4.32 | 4.64 | 4.64 | 3.80% | 1,229,301 |
| Jul 8, 2025 | 5.09 | 5.66 | 4.32 | 4.47 | 4.47 | -5.50% | 3,219,972 |
| Jul 7, 2025 | 5.74 | 6.00 | 4.54 | 4.73 | 4.73 | 20.66% | 30,187,877 |
| Jul 3, 2025 | 3.65 | 4.14 | 3.10 | 3.92 | 3.92 | -5.54% | 6,198,942 |
| Jul 2, 2025 | 1.30 | 4.40 | 1.30 | 4.15 | 4.15 | 242.98% | 127,632,858 |
| Jul 1, 2025 | 1.23 | 1.28 | 1.21 | 1.21 | 1.21 | -2.42% | 65,748 |
| Jun 30, 2025 | 1.13 | 1.25 | 1.11 | 1.24 | 1.24 | 10.71% | 122,119 |
| Jun 27, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 31,951 |
| Jun 26, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 1.77% | 41,144 |
| Jun 25, 2025 | 1.13 | 1.16 | 1.10 | 1.13 | 1.13 | -1.31% | 39,662 |
| Jun 24, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 3.15% | 38,437 |
| Jun 23, 2025 | 1.15 | 1.20 | 1.10 | 1.11 | 1.11 | -6.72% | 59,083 |
| Jun 20, 2025 | 1.19 | 1.25 | 1.16 | 1.19 | 1.19 | 2.15% | 28,941 |
| Jun 18, 2025 | 1.15 | 1.24 | 1.11 | 1.17 | 1.17 | 0.43% | 268,580 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 10,874 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 34,200 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 22,399 |