Sonnet BioTherapeutics Holdings, Inc. (SONN)
NASDAQ: SONN · Real-Time Price · USD
4.850
+0.300 (6.59%)
Nov 24, 2025, 4:00 PM EST - Market closed
SONN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 4.46 | 5.06 | 4.40 | 4.85 | 4.85 | 6.59% | 582,983 |
| Nov 21, 2025 | 4.28 | 4.58 | 3.95 | 4.55 | 4.55 | 3.17% | 632,662 |
| Nov 20, 2025 | 4.60 | 4.69 | 4.12 | 4.41 | 4.41 | -2.22% | 613,502 |
| Nov 19, 2025 | 4.98 | 5.07 | 4.20 | 4.51 | 4.51 | -7.77% | 644,831 |
| Nov 18, 2025 | 5.17 | 5.45 | 4.66 | 4.89 | 4.89 | -8.60% | 763,071 |
| Nov 17, 2025 | 5.80 | 5.95 | 4.75 | 5.35 | 5.35 | -9.63% | 873,870 |
| Nov 14, 2025 | 4.43 | 5.95 | 4.05 | 5.92 | 5.92 | 9.63% | 1,590,288 |
| Nov 13, 2025 | 4.62 | 5.44 | 4.42 | 5.40 | 5.40 | 13.45% | 1,046,595 |
| Nov 12, 2025 | 4.54 | 4.82 | 4.30 | 4.76 | 4.76 | 3.48% | 515,497 |
| Nov 11, 2025 | 4.36 | 4.64 | 3.72 | 4.60 | 4.60 | 3.14% | 515,789 |
| Nov 10, 2025 | 5.04 | 5.14 | 4.41 | 4.46 | 4.46 | -8.42% | 537,935 |
| Nov 7, 2025 | 4.10 | 4.98 | 4.06 | 4.87 | 4.87 | 15.40% | 795,501 |
| Nov 6, 2025 | 4.40 | 4.66 | 4.02 | 4.22 | 4.22 | -7.25% | 540,487 |
| Nov 5, 2025 | 3.50 | 4.72 | 3.21 | 4.55 | 4.55 | 42.19% | 1,481,060 |
| Nov 4, 2025 | 4.04 | 4.07 | 3.12 | 3.20 | 3.20 | -20.60% | 922,367 |
| Nov 3, 2025 | 4.85 | 4.99 | 3.99 | 4.03 | 4.03 | -19.72% | 612,029 |
| Oct 31, 2025 | 4.87 | 5.16 | 4.69 | 5.02 | 5.02 | 6.81% | 519,385 |
| Oct 30, 2025 | 4.73 | 5.00 | 4.53 | 4.70 | 4.70 | -1.05% | 432,039 |
| Oct 29, 2025 | 4.89 | 5.05 | 4.42 | 4.75 | 4.75 | -2.86% | 822,074 |
| Oct 28, 2025 | 5.64 | 5.81 | 4.85 | 4.89 | 4.89 | -16.41% | 612,043 |
| Oct 27, 2025 | 5.21 | 5.85 | 5.03 | 5.85 | 5.85 | 18.42% | 1,056,237 |
| Oct 24, 2025 | 4.50 | 5.35 | 4.48 | 4.94 | 4.94 | 11.26% | 736,901 |
| Oct 23, 2025 | 3.80 | 4.53 | 3.72 | 4.44 | 4.44 | 22.31% | 799,659 |
| Oct 22, 2025 | 3.81 | 3.88 | 3.52 | 3.63 | 3.63 | -6.68% | 240,030 |
| Oct 21, 2025 | 4.12 | 4.19 | 3.89 | 3.89 | 3.89 | -2.99% | 230,852 |
| Oct 20, 2025 | 3.73 | 4.09 | 3.64 | 4.01 | 4.01 | 10.47% | 323,487 |
| Oct 17, 2025 | 3.73 | 3.79 | 3.48 | 3.63 | 3.63 | -2.68% | 216,175 |
| Oct 16, 2025 | 4.10 | 4.15 | 3.62 | 3.73 | 3.73 | -5.57% | 404,987 |
| Oct 15, 2025 | 4.42 | 4.46 | 3.87 | 3.95 | 3.95 | -8.35% | 461,421 |
| Oct 14, 2025 | 4.20 | 4.50 | 4.18 | 4.31 | 4.31 | -1.37% | 399,630 |
| Oct 13, 2025 | 4.50 | 4.53 | 4.21 | 4.37 | 4.37 | -0.91% | 342,609 |
| Oct 10, 2025 | 4.74 | 4.99 | 4.33 | 4.41 | 4.41 | -6.86% | 548,709 |
| Oct 9, 2025 | 4.94 | 5.05 | 4.71 | 4.74 | 4.74 | -7.70% | 302,050 |
| 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 |