SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
4.840
+0.010 (0.21%)
Feb 19, 2026, 4:00 PM EST - Market closed
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.80 | 4.99 | 4.73 | 4.84 | 4.84 | 0.21% | 105,471 |
| Feb 18, 2026 | 4.75 | 5.03 | 4.75 | 4.83 | 4.83 | 1.68% | 146,224 |
| Feb 17, 2026 | 4.69 | 4.79 | 4.68 | 4.75 | 4.75 | 0.21% | 149,864 |
| Feb 13, 2026 | 4.75 | 4.85 | 4.63 | 4.74 | 4.74 | -0.21% | 138,354 |
| Feb 12, 2026 | 4.79 | 4.80 | 4.61 | 4.75 | 4.75 | -0.63% | 169,756 |
| Feb 11, 2026 | 5.06 | 5.06 | 4.68 | 4.78 | 4.78 | - | 161,698 |
| Feb 10, 2026 | 4.85 | 5.00 | 4.75 | 4.78 | 4.78 | -1.44% | 201,091 |
| Feb 9, 2026 | 4.80 | 4.91 | 4.72 | 4.85 | 4.85 | 1.04% | 78,877 |
| Feb 6, 2026 | 4.69 | 4.93 | 4.66 | 4.80 | 4.80 | 4.35% | 173,110 |
| Feb 5, 2026 | 5.00 | 5.25 | 4.60 | 4.60 | 4.60 | -8.00% | 226,620 |
| Feb 4, 2026 | 5.07 | 5.25 | 4.91 | 5.00 | 5.00 | -0.40% | 355,766 |
| Feb 3, 2026 | 5.36 | 5.44 | 4.95 | 5.02 | 5.02 | -6.17% | 256,439 |
| Feb 2, 2026 | 5.29 | 5.62 | 5.23 | 5.35 | 5.35 | 1.90% | 838,581 |
| Jan 30, 2026 | 5.11 | 5.30 | 5.11 | 5.25 | 5.25 | 1.55% | 217,719 |
| Jan 29, 2026 | 5.30 | 5.30 | 5.01 | 5.17 | 5.17 | -1.52% | 215,145 |
| Jan 28, 2026 | 5.19 | 5.33 | 5.19 | 5.25 | 5.25 | - | 104,925 |
| Jan 27, 2026 | 5.28 | 5.32 | 5.03 | 5.25 | 5.25 | -1.32% | 135,657 |
| Jan 26, 2026 | 5.36 | 5.48 | 5.20 | 5.32 | 5.32 | -0.75% | 144,420 |
| Jan 23, 2026 | 5.52 | 5.69 | 5.23 | 5.36 | 5.36 | -2.90% | 325,090 |
| Jan 22, 2026 | 5.50 | 5.70 | 5.46 | 5.52 | 5.52 | 1.85% | 429,178 |
| Jan 21, 2026 | 5.30 | 5.54 | 5.23 | 5.42 | 5.42 | 3.83% | 173,550 |
| Jan 20, 2026 | 5.39 | 5.68 | 5.14 | 5.22 | 5.22 | -4.22% | 348,270 |
| Jan 16, 2026 | 5.17 | 5.50 | 5.00 | 5.45 | 5.45 | 5.62% | 2,552,176 |
| Jan 15, 2026 | 5.16 | 5.26 | 5.09 | 5.16 | 5.16 | 0.19% | 71,121 |
| Jan 14, 2026 | 5.29 | 5.29 | 5.04 | 5.15 | 5.15 | -1.90% | 161,225 |
| Jan 13, 2026 | 5.18 | 5.31 | 5.08 | 5.25 | 5.25 | 1.94% | 118,316 |
| Jan 12, 2026 | 5.50 | 5.55 | 4.62 | 5.15 | 5.15 | -2.65% | 298,793 |
| Jan 9, 2026 | 4.94 | 5.40 | 4.78 | 5.29 | 5.29 | 6.65% | 309,079 |
| Jan 8, 2026 | 5.03 | 5.04 | 4.82 | 4.96 | 4.96 | -0.80% | 82,338 |
| Jan 7, 2026 | 4.85 | 5.05 | 4.72 | 5.00 | 5.00 | 4.17% | 117,970 |
| Jan 6, 2026 | 4.60 | 4.91 | 4.57 | 4.80 | 4.80 | 4.35% | 127,559 |
| Jan 5, 2026 | 4.70 | 4.70 | 4.52 | 4.60 | 4.60 | -1.50% | 49,303 |
| Jan 2, 2026 | 4.70 | 4.70 | 4.60 | 4.67 | 4.67 | - | 53,248 |
| Dec 31, 2025 | 4.73 | 4.78 | 4.64 | 4.67 | 4.67 | -1.27% | 35,433 |
| Dec 30, 2025 | 4.66 | 4.82 | 4.59 | 4.73 | 4.73 | 1.72% | 56,360 |
| Dec 29, 2025 | 4.71 | 4.75 | 4.56 | 4.65 | 4.65 | -1.69% | 22,817 |
| Dec 26, 2025 | 4.61 | 4.75 | 4.61 | 4.73 | 4.73 | 2.83% | 45,571 |
| Dec 24, 2025 | 4.61 | 4.61 | 4.50 | 4.60 | 4.60 | -1.29% | 24,789 |
| Dec 23, 2025 | 4.76 | 4.77 | 4.58 | 4.66 | 4.66 | -2.51% | 39,656 |
| Dec 22, 2025 | 4.69 | 4.84 | 4.67 | 4.78 | 4.78 | 3.69% | 61,793 |
| Dec 19, 2025 | 4.69 | 4.71 | 4.60 | 4.61 | 4.61 | -2.54% | 28,094 |
| Dec 18, 2025 | 4.67 | 4.82 | 4.67 | 4.73 | 4.73 | 1.50% | 29,834 |
| Dec 17, 2025 | 4.81 | 4.95 | 4.63 | 4.66 | 4.66 | -3.12% | 64,440 |
| Dec 16, 2025 | 4.69 | 4.89 | 4.69 | 4.81 | 4.81 | 1.91% | 54,453 |
| Dec 15, 2025 | 4.77 | 4.79 | 4.56 | 4.72 | 4.72 | -0.63% | 47,180 |
| 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 |