Sonnet BioTherapeutics Holdings, Inc. (SONN)
NASDAQ: SONN · Real-Time Price · USD
1.270
-0.070 (-5.22%)
At close: Apr 1, 2025, 4:00 PM
1.261
-0.009 (-0.73%)
After-hours: Apr 1, 2025, 4:02 PM EDT
SONN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.28 | 1.26 | 1.23 | 1.26 | - | -6.34% | 38,429 |
| 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 |
| Mar 6, 2025 | 1.43 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 15,090 |
| Mar 5, 2025 | 1.39 | 1.54 | 1.38 | 1.46 | 1.46 | 0.69% | 44,489 |
| Mar 4, 2025 | 1.47 | 1.50 | 1.30 | 1.45 | 1.45 | -3.97% | 111,741 |
| Mar 3, 2025 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 26,201 |
| Feb 28, 2025 | 1.51 | 1.55 | 1.48 | 1.55 | 1.55 | 0.65% | 29,662 |
| Feb 27, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 30,031 |
| Feb 26, 2025 | 1.51 | 1.57 | 1.46 | 1.52 | 1.52 | 1.33% | 82,883 |
| Feb 25, 2025 | 1.51 | 1.53 | 1.44 | 1.50 | 1.50 | -0.66% | 24,734 |
| Feb 24, 2025 | 1.41 | 1.55 | 1.39 | 1.51 | 1.51 | 4.86% | 115,858 |
| Feb 21, 2025 | 1.44 | 1.46 | 1.38 | 1.44 | 1.44 | 0.70% | 67,880 |
| Feb 20, 2025 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -4.67% | 54,118 |
| Feb 19, 2025 | 1.50 | 1.53 | 1.38 | 1.50 | 1.50 | -1.96% | 426,082 |
| Feb 18, 2025 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | -3.77% | 39,810 |
| Feb 14, 2025 | 1.57 | 1.60 | 1.54 | 1.59 | 1.59 | 3.25% | 47,532 |
| Feb 13, 2025 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | -1.28% | 31,403 |
| Feb 12, 2025 | 1.57 | 1.60 | 1.50 | 1.56 | 1.56 | -0.64% | 69,202 |
| Feb 11, 2025 | 1.58 | 1.64 | 1.55 | 1.57 | 1.57 | -1.26% | 101,919 |
| Feb 10, 2025 | 1.62 | 1.66 | 1.55 | 1.59 | 1.59 | - | 44,096 |
| Feb 7, 2025 | 1.58 | 1.62 | 1.55 | 1.59 | 1.59 | -1.85% | 47,521 |
| Feb 6, 2025 | 1.65 | 1.69 | 1.61 | 1.62 | 1.62 | -1.22% | 32,321 |
| Feb 5, 2025 | 1.60 | 1.67 | 1.57 | 1.64 | 1.64 | 1.55% | 49,475 |
| Feb 4, 2025 | 1.57 | 1.65 | 1.55 | 1.62 | 1.62 | 1.57% | 44,930 |
| Feb 3, 2025 | 1.60 | 1.64 | 1.53 | 1.59 | 1.59 | -3.64% | 50,333 |
| Jan 31, 2025 | 1.72 | 1.75 | 1.62 | 1.65 | 1.65 | -4.62% | 55,780 |
| Jan 30, 2025 | 1.69 | 1.75 | 1.67 | 1.73 | 1.73 | 2.37% | 49,290 |
| Jan 29, 2025 | 1.69 | 1.87 | 1.66 | 1.69 | 1.69 | -2.31% | 73,080 |
| Jan 28, 2025 | 1.81 | 1.91 | 1.64 | 1.73 | 1.73 | -4.42% | 224,354 |
| Jan 27, 2025 | 1.81 | 1.93 | 1.73 | 1.81 | 1.81 | -1.09% | 146,168 |
| Jan 24, 2025 | 1.70 | 1.93 | 1.70 | 1.83 | 1.83 | 7.02% | 316,668 |
| Jan 23, 2025 | 1.79 | 1.85 | 1.64 | 1.71 | 1.71 | -14.50% | 384,300 |
| Jan 22, 2025 | 1.58 | 2.05 | 1.53 | 2.00 | 2.00 | 29.87% | 1,084,350 |
| Jan 21, 2025 | 1.49 | 1.56 | 1.44 | 1.54 | 1.54 | - | 452,030 |