Sonnet BioTherapeutics Holdings, Inc. (SONN)
NASDAQ: SONN · Real-Time Price · USD
4.740
-0.390 (-7.60%)
Oct 9, 2025, 4:00 PM EDT - Market closed
SONN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.94 | 5.05 | 4.75 | 4.72 | - | -7.99% | 235,380 |
| Oct 8, 2025 | 5.05 | 5.19 | 4.82 | 5.13 | 5.13 | 1.58% | 327,662 |
| Oct 7, 2025 | 5.39 | 5.55 | 4.90 | 5.05 | 5.05 | -7.17% | 576,447 |
| Oct 6, 2025 | 5.63 | 6.10 | 5.42 | 5.44 | 5.44 | -3.37% | 385,154 |
| Oct 3, 2025 | 6.10 | 6.19 | 5.33 | 5.63 | 5.63 | -6.32% | 530,789 |
| Oct 2, 2025 | 5.21 | 6.05 | 5.05 | 6.01 | 6.01 | 19.48% | 767,394 |
| Oct 1, 2025 | 4.61 | 5.58 | 4.61 | 5.03 | 5.03 | 9.83% | 699,501 |
| Sep 30, 2025 | 4.85 | 4.91 | 4.25 | 4.58 | 4.58 | -6.34% | 620,450 |
| Sep 29, 2025 | 5.08 | 5.29 | 4.85 | 4.89 | 4.89 | -8.26% | 667,437 |
| Sep 26, 2025 | 5.33 | 5.59 | 4.92 | 5.33 | 5.33 | - | 603,937 |
| Sep 25, 2025 | 5.96 | 5.99 | 4.82 | 5.33 | 5.33 | -14.17% | 1,124,732 |
| Sep 24, 2025 | 5.91 | 6.38 | 5.91 | 6.21 | 6.21 | 4.19% | 474,578 |
| Sep 23, 2025 | 5.99 | 6.50 | 5.60 | 5.96 | 5.96 | 4.20% | 723,405 |
| Sep 22, 2025 | 6.02 | 6.34 | 5.44 | 5.72 | 5.72 | -7.74% | 1,144,976 |
| Sep 19, 2025 | 7.24 | 7.25 | 6.00 | 6.20 | 6.20 | -18.21% | 1,910,961 |
| Sep 18, 2025 | 7.20 | 7.85 | 7.06 | 7.58 | 7.58 | 7.37% | 1,606,793 |
| Sep 17, 2025 | 6.97 | 7.70 | 6.55 | 7.06 | 7.06 | 8.95% | 2,839,856 |
| Sep 16, 2025 | 5.96 | 7.90 | 5.69 | 6.48 | 6.48 | 16.97% | 5,140,518 |
| Sep 15, 2025 | 5.23 | 6.29 | 4.60 | 5.54 | 5.54 | -6.10% | 3,102,455 |
| Sep 12, 2025 | 4.15 | 6.65 | 3.97 | 5.90 | 5.90 | 48.99% | 7,622,807 |
| Sep 11, 2025 | 3.53 | 4.10 | 3.50 | 3.96 | 3.96 | 13.47% | 943,836 |
| Sep 10, 2025 | 3.25 | 3.54 | 3.21 | 3.49 | 3.49 | 11.86% | 632,420 |
| Sep 9, 2025 | 3.65 | 4.35 | 2.99 | 3.12 | 3.12 | -5.17% | 2,143,675 |
| Sep 8, 2025 | 2.98 | 3.37 | 2.98 | 3.29 | 3.29 | 15.44% | 548,782 |
| Sep 5, 2025 | 2.99 | 3.03 | 2.71 | 2.85 | 2.85 | -1.72% | 348,237 |
| Sep 4, 2025 | 3.16 | 3.24 | 2.88 | 2.90 | 2.90 | -7.35% | 255,863 |
| Sep 3, 2025 | 3.17 | 3.30 | 3.11 | 3.13 | 3.13 | -1.26% | 116,901 |
| Sep 2, 2025 | 3.20 | 3.33 | 3.02 | 3.17 | 3.17 | -2.46% | 324,936 |
| Aug 29, 2025 | 3.29 | 3.44 | 3.16 | 3.25 | 3.25 | -3.85% | 337,125 |
| Aug 28, 2025 | 3.51 | 3.66 | 3.34 | 3.38 | 3.38 | -4.79% | 226,917 |
| Aug 27, 2025 | 3.80 | 3.80 | 3.53 | 3.55 | 3.55 | -1.66% | 268,522 |
| Aug 26, 2025 | 3.57 | 3.77 | 3.47 | 3.61 | 3.61 | 0.56% | 378,011 |
| Aug 25, 2025 | 3.69 | 3.90 | 3.47 | 3.59 | 3.59 | 3.46% | 647,261 |
| 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 |