SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
5.00
-0.19 (-3.66%)
At close: Oct 31, 2025, 4:00 PM EDT
5.05
+0.05 (1.00%)
After-hours: Oct 31, 2025, 6:18 PM EDT
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.26 | 5.30 | 4.89 | 5.00 | 5.00 | -3.66% | 157,217 |
| Oct 30, 2025 | 4.56 | 5.30 | 4.55 | 5.19 | 5.19 | 14.32% | 606,626 |
| Oct 29, 2025 | 4.06 | 4.65 | 4.05 | 4.54 | 4.54 | 11.00% | 153,174 |
| Oct 28, 2025 | 4.20 | 4.29 | 4.01 | 4.09 | 4.09 | -2.62% | 93,294 |
| Oct 27, 2025 | 4.29 | 4.37 | 4.08 | 4.20 | 4.20 | -1.18% | 106,158 |
| Oct 24, 2025 | 4.10 | 4.35 | 4.01 | 4.25 | 4.25 | 3.16% | 69,002 |
| Oct 23, 2025 | 4.00 | 4.41 | 4.00 | 4.12 | 4.12 | 3.00% | 93,379 |
| Oct 22, 2025 | 4.18 | 4.18 | 3.75 | 4.00 | 4.00 | -4.76% | 59,368 |
| Oct 21, 2025 | 4.18 | 4.20 | 4.00 | 4.20 | 4.20 | 0.24% | 34,192 |
| Oct 20, 2025 | 4.37 | 4.37 | 3.79 | 4.19 | 4.19 | -2.78% | 119,844 |
| Oct 17, 2025 | 4.31 | 4.43 | 4.25 | 4.31 | 4.31 | -2.93% | 79,713 |
| Oct 16, 2025 | 4.48 | 4.70 | 4.27 | 4.44 | 4.44 | 3.50% | 380,996 |
| Oct 15, 2025 | 4.25 | 4.47 | 4.25 | 4.29 | 4.29 | 1.42% | 35,919 |
| Oct 14, 2025 | 4.01 | 4.36 | 3.93 | 4.23 | 4.23 | 4.70% | 34,783 |
| Oct 13, 2025 | 4.24 | 4.25 | 4.00 | 4.04 | 4.04 | -3.35% | 146,145 |
| Oct 10, 2025 | 4.51 | 4.67 | 4.17 | 4.18 | 4.18 | -8.33% | 113,920 |
| Oct 9, 2025 | 4.45 | 4.71 | 4.37 | 4.56 | 4.56 | 1.79% | 123,609 |
| Oct 8, 2025 | 4.16 | 4.64 | 4.16 | 4.48 | 4.48 | 7.69% | 156,835 |
| Oct 7, 2025 | 4.02 | 4.24 | 4.00 | 4.16 | 4.16 | 2.72% | 107,213 |
| Oct 6, 2025 | 4.39 | 4.52 | 3.91 | 4.05 | 4.05 | -7.95% | 199,451 |
| Oct 3, 2025 | 4.53 | 4.53 | 4.31 | 4.40 | 4.40 | -1.57% | 73,263 |
| Oct 2, 2025 | 4.42 | 4.55 | 4.42 | 4.47 | 4.47 | 0.45% | 53,319 |
| Oct 1, 2025 | 4.85 | 4.86 | 4.42 | 4.45 | 4.45 | -6.51% | 102,721 |
| Sep 30, 2025 | 4.40 | 4.90 | 4.39 | 4.76 | 4.76 | 7.45% | 223,143 |
| Sep 29, 2025 | 4.10 | 4.50 | 3.90 | 4.43 | 4.43 | 7.26% | 247,890 |
| Sep 26, 2025 | 3.43 | 4.16 | 3.41 | 4.13 | 4.13 | 20.41% | 226,575 |
| Sep 25, 2025 | 3.72 | 3.74 | 3.37 | 3.43 | 3.43 | -9.26% | 65,735 |
| Sep 24, 2025 | 3.95 | 3.98 | 3.68 | 3.78 | 3.78 | -4.55% | 34,052 |
| Sep 23, 2025 | 3.87 | 4.02 | 3.82 | 3.96 | 3.96 | 0.76% | 118,414 |
| Sep 22, 2025 | 3.24 | 3.93 | 3.21 | 3.93 | 3.93 | 18.37% | 181,981 |
| Sep 19, 2025 | 3.20 | 3.40 | 3.15 | 3.32 | 3.32 | 4.08% | 43,784 |
| Sep 18, 2025 | 3.28 | 3.36 | 3.15 | 3.19 | 3.19 | -1.24% | 39,850 |
| Sep 17, 2025 | 3.23 | 3.35 | 3.22 | 3.23 | 3.23 | - | 21,866 |
| Sep 16, 2025 | 3.16 | 3.25 | 3.15 | 3.23 | 3.23 | 1.89% | 20,533 |
| Sep 15, 2025 | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | 1.60% | 14,480 |
| Sep 12, 2025 | 3.10 | 3.21 | 3.10 | 3.12 | 3.12 | -2.50% | 15,578 |
| Sep 11, 2025 | 3.25 | 3.33 | 3.20 | 3.20 | 3.20 | -3.32% | 17,747 |
| Sep 10, 2025 | 3.27 | 3.34 | 3.16 | 3.31 | 3.31 | 1.53% | 51,202 |
| Sep 9, 2025 | 3.35 | 3.35 | 3.20 | 3.26 | 3.26 | -1.81% | 63,146 |
| Sep 8, 2025 | 3.30 | 3.45 | 3.25 | 3.32 | 3.32 | 2.47% | 34,620 |
| Sep 5, 2025 | 3.39 | 3.46 | 3.22 | 3.24 | 3.24 | -4.99% | 97,528 |
| Sep 4, 2025 | 3.42 | 3.49 | 3.36 | 3.41 | 3.41 | -0.58% | 8,890 |
| Sep 3, 2025 | 3.36 | 3.48 | 3.36 | 3.43 | 3.43 | 2.39% | 18,052 |
| Sep 2, 2025 | 3.34 | 3.49 | 3.24 | 3.35 | 3.35 | -3.18% | 46,472 |
| Aug 29, 2025 | 3.29 | 3.51 | 3.29 | 3.46 | 3.46 | 4.53% | 15,015 |
| Aug 28, 2025 | 3.38 | 3.51 | 3.28 | 3.31 | 3.31 | -0.60% | 58,277 |
| Aug 27, 2025 | 3.38 | 3.40 | 3.30 | 3.33 | 3.33 | -1.48% | 42,811 |
| Aug 26, 2025 | 3.41 | 3.67 | 3.31 | 3.38 | 3.38 | -2.03% | 58,272 |
| Aug 25, 2025 | 3.54 | 3.69 | 3.39 | 3.45 | 3.45 | -4.43% | 54,175 |
| Aug 22, 2025 | 3.59 | 3.62 | 3.54 | 3.61 | 3.61 | 4.94% | 47,145 |