SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
4.790
+0.040 (0.84%)
Dec 15, 2025, 2:41 PM EST - Market open
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 4.81 | 4.81 | 4.53 | 4.75 | 4.75 | -1.04% | 116,566 |
| Dec 11, 2025 | 4.63 | 4.83 | 4.53 | 4.80 | 4.80 | 3.23% | 53,158 |
| Dec 10, 2025 | 4.61 | 4.84 | 4.58 | 4.65 | 4.65 | 1.09% | 93,323 |
| Dec 9, 2025 | 4.78 | 4.83 | 4.60 | 4.60 | 4.60 | -5.54% | 36,294 |
| Dec 8, 2025 | 4.81 | 5.00 | 4.62 | 4.87 | 4.87 | 0.41% | 98,770 |
| Dec 5, 2025 | 5.07 | 5.07 | 4.77 | 4.85 | 4.85 | -3.39% | 69,087 |
| Dec 4, 2025 | 4.94 | 5.18 | 4.93 | 5.02 | 5.02 | 2.03% | 101,200 |
| Dec 3, 2025 | 5.12 | 5.29 | 4.90 | 4.92 | 4.92 | -2.57% | 189,523 |
| Dec 2, 2025 | 4.89 | 5.15 | 4.80 | 5.05 | 5.05 | 4.45% | 225,682 |
| Dec 1, 2025 | 4.72 | 4.85 | 4.54 | 4.84 | 4.84 | -1.73% | 75,494 |
| Nov 28, 2025 | 4.91 | 5.01 | 4.84 | 4.92 | 4.92 | -0.20% | 56,819 |
| Nov 26, 2025 | 4.83 | 4.95 | 4.77 | 4.93 | 4.93 | 2.49% | 56,302 |
| Nov 25, 2025 | 4.81 | 4.92 | 4.62 | 4.81 | 4.81 | -1.03% | 201,970 |
| Nov 24, 2025 | 4.54 | 4.90 | 4.36 | 4.86 | 4.86 | 7.05% | 119,711 |
| Nov 21, 2025 | 3.98 | 4.71 | 3.91 | 4.54 | 4.54 | 16.71% | 264,655 |
| Nov 20, 2025 | 4.10 | 4.20 | 3.83 | 3.89 | 3.89 | -2.99% | 69,173 |
| Nov 19, 2025 | 4.08 | 4.10 | 3.98 | 4.01 | 4.01 | -1.96% | 78,679 |
| Nov 18, 2025 | 4.01 | 4.15 | 4.01 | 4.09 | 4.09 | 0.99% | 79,677 |
| Nov 17, 2025 | 4.28 | 4.28 | 4.05 | 4.05 | 4.05 | -6.03% | 75,994 |
| Nov 14, 2025 | 4.30 | 4.47 | 4.10 | 4.31 | 4.31 | -1.60% | 50,088 |
| Nov 13, 2025 | 4.29 | 4.50 | 4.25 | 4.38 | 4.38 | 1.39% | 35,321 |
| Nov 12, 2025 | 4.64 | 4.70 | 4.29 | 4.32 | 4.32 | -6.49% | 45,546 |
| Nov 11, 2025 | 4.57 | 4.69 | 4.37 | 4.62 | 4.62 | 6.21% | 74,037 |
| Nov 10, 2025 | 4.37 | 4.57 | 4.21 | 4.35 | 4.35 | -0.46% | 47,686 |
| Nov 7, 2025 | 4.64 | 4.64 | 4.31 | 4.37 | 4.37 | -7.81% | 142,437 |
| Nov 6, 2025 | 4.48 | 4.76 | 4.48 | 4.74 | 4.74 | 4.87% | 69,859 |
| Nov 5, 2025 | 4.54 | 4.72 | 4.47 | 4.52 | 4.52 | -3.42% | 175,646 |
| Nov 4, 2025 | 4.82 | 5.11 | 4.63 | 4.68 | 4.68 | -6.40% | 113,786 |
| Nov 3, 2025 | 4.99 | 5.08 | 4.83 | 5.00 | 5.00 | - | 193,215 |
| 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 |