Soren Acquisition Corp. (SORN)
NASDAQ: SORN · Real-Time Price · USD
10.02
0.00 (0.00%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Soren Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | - | 56,363 |
| Sep 24, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 126,641 |
| Sep 23, 2026 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 83,560 |
| Sep 18, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | - | 200,340 |
| Sep 17, 2026 | 10.03 | 10.10 | 10.01 | 10.02 | 10.02 | - | 465,513 |
| Sep 15, 2026 | 10.08 | 10.08 | 10.01 | 10.02 | 10.02 | - | 150,904 |
| Sep 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 24,508 |
| Sep 11, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 26,306 |
| Sep 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% | 191 |
| Jul 29, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 483 |
| Jul 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 153 |
| Jul 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 482 |
| Jul 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 100,480 |
| Jul 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.20% | 20,027 |
| Jul 6, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% | 2,023 |
| Jul 2, 2026 | 9.96 | 9.99 | 9.96 | 9.98 | 9.98 | 0.60% | 35,564 |
| Jul 1, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 30,138 |
| Jun 30, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -0.20% | 2,864 |
| Jun 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.10% | 16,800 |
| Jun 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% | 4,005 |
| Jun 12, 2026 | 9.95 | 9.97 | 9.92 | 9.92 | 9.92 | -0.30% | 1,653 |
| Jun 10, 2026 | 9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 0.10% | 10,300 |
| Jun 9, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 2,002 |
| Jun 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.30% | 14,389 |
| Jun 1, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.30% | 1,496 |
| May 29, 2026 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 0.20% | 9,489 |
| May 28, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | - | 32,911 |
| May 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - | 8,800 |
| May 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% | 9,716 |
| May 15, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.10% | 351,207 |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 10,319 |
| May 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 66,372 |
| Apr 23, 2026 | 9.90 | 9.91 | 9.90 | 9.90 | 9.90 | -0.10% | 147,523 |
| Apr 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 218 |
| Apr 20, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 25,039 |
| Apr 15, 2026 | 9.92 | 9.92 | 9.90 | 9.91 | 9.91 | -0.30% | 1,595 |
| Apr 14, 2026 | 9.86 | 9.94 | 9.86 | 9.94 | 9.94 | 0.61% | 18,806 |
| Apr 6, 2026 | 9.91 | 9.91 | 9.88 | 9.88 | 9.88 | -0.50% | 1,334 |
| Apr 2, 2026 | 9.90 | 9.94 | 9.90 | 9.93 | 9.93 | 0.51% | 2,658 |
| Mar 31, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.20% | 27,232 |
| Mar 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.40% | 1,821 |