Dark

SONM
DNA X, Inc. Common Stock
stock NASDAQ

At Close

Jun 9, 2026 3:59:30 PM EDT

4.87USD-2.770%(-0.14)10,078

3.95Bid 5.73Ask 1.78Spread

Pre-market

Jun 5, 2026 8:45:30 AM EDT

4.53USD-9.581%(-0.48)0

After-hours

Jun 9, 2026 4:00:30 PM EDT

4.80USD-1.462%(-0.07)259

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	4.8712	4.8712	4.8712	4.8712	-2.770%	10,078	0.000%
2026-06-08	4.6700	5.1400	4.6700	5.0100	+5.474%	11,926	-2.770%
2026-06-05	4.7789	5.4399	4.6218	4.7500	+5.791%	22,410	+2.552%
2026-06-04	4.7500	5.0200	4.3750	4.4900	-8.180%	22,417	+8.490%
2026-06-03	5.6800	5.6800	4.8700	4.8900	-15.690%	22,843	-0.384%
2026-06-02	4.7500	6.1300	4.7500	5.8000	+22.622%	52,403	-16.014%
2026-06-01	4.5200	4.9700	4.3500	4.7300	+7.256%	38,611	+2.985%
2026-05-29	4.2900	4.4934	4.2500	4.4100	+4.009%	10,632	+10.458%
2026-05-28	3.5600	4.3300	3.5600	4.2400	+4.177%	22,755	+14.887%
2026-05-27	4.4000	4.6000	4.0500	4.0700	-5.678%	62,378	+19.686%
2026-05-26	4.3700	4.5250	4.1100	4.3150	-3.683%	12,433	+12.890%
2026-05-22	4.0200	4.8700	4.0200	4.4800	+13.706%	80,618	+8.732%
2026-05-21	4.2900	4.2900	3.4791	3.9400	-12.073%	40,570	+23.635%
2026-05-20	4.1900	4.8450	4.0400	4.4810	+4.185%	11,232	+8.708%
2026-05-19	4.7100	4.7900	4.2300	4.3010	-7.704%	12,700	+13.257%
2026-05-18	5.0200	5.0200	4.2300	4.6600	-2.327%	15,400	+4.532%
2026-05-15	5.2450	5.2450	4.4500	4.7710	-5.990%	26,814	+2.100%
2026-05-14	5.3000	5.3000	4.9676	5.0750	+0.099%	9,347	-4.016%
2026-05-13	5.3300	5.6400	5.0700	5.0700	-0.588%	17,653	-3.921%
2026-05-12	5.1700	5.5000	5.0700	5.1000	-1.258%	11,733	-4.486%
2026-05-11	4.8650	5.2800	4.8650	5.1650	+1.473%	6,970	-5.688%
2026-05-08	5.1200	5.2500	5.0800	5.0900	+1.193%	5,831	-4.299%
2026-05-07	5.2600	5.3900	5.0300	5.0300	-4.373%	13,167	-3.157%
2026-05-06	4.9700	5.4000	4.6400	5.2600	+7.347%	19,836	-7.392%
2026-05-05	4.5100	4.9850	4.5100	4.9000	+0.410%	11,054	-0.588%
2026-05-04	5.0500	5.1799	4.6150	4.8800	-0.204%	10,111	-0.180%
2026-05-01	5.1600	5.3800	4.8000	4.8900	-5.049%	13,673	-0.384%
2026-04-30	4.8100	5.4499	4.2800	5.1500	+7.516%	41,338	-5.414%
2026-04-29	4.3500	4.8400	4.2500	4.7900	+14.320%	14,055	+1.695%
2026-04-28	4.2700	4.2700	4.0200	4.1900	-3.656%	10,679	+16.258%
2026-04-27	4.3229	4.4746	4.2348	4.3490	+3.795%	11,817	+12.007%
2026-04-24	4.1900	4.4203	3.7501	4.1900	+3.970%	14,510	+16.258%
2026-04-23	3.8701	4.0900	3.7950	4.0300	-3.357%	9,881	+20.873%
2026-04-22	4.0800	4.5000	3.8800	4.1700	+7.752%	72,916	+16.815%
2026-04-21	3.3090	4.0699	3.2800	3.8700	+18.349%	91,874	+25.871%
2026-04-20	3.0800	3.2800	2.9800	3.2700	+9.000%	43,336	+48.966%
2026-04-17	3.2000	3.3550	2.8700	3.0000	-5.660%	25,756	+62.373%
2026-04-16	3.1800	3.1999	3.0300	3.1800	+0.952%	14,816	+53.182%
2026-04-15	3.6100	3.6100	2.9800	3.1500	-5.970%	53,103	+54.641%
2026-04-14	3.1400	3.4582	3.1006	3.3500	+6.688%	4,531	+45.409%
2026-04-13	3.0650	3.1825	3.0000	3.1400	+5.724%	20,789	+55.134%
2026-04-10	3.2100	3.5300	2.8500	2.9700	-6.897%	35,734	+64.013%
2026-04-09	3.3900	3.5800	3.0401	3.1900	-3.333%	58,120	+52.702%
2026-04-08	3.3000	3.5250	3.2500	3.3000	-2.367%	19,928	+47.612%
2026-04-07	3.4200	3.7300	3.3450	3.3800	-3.429%	14,107	+44.118%
2026-04-06	3.6500	3.7900	3.4300	3.5000	-3.581%	15,102	+39.177%
2026-04-02	3.5800	3.8000	3.2250	3.6300	+2.979%	32,006	+34.193%
2026-04-01	4.0620	4.0620	3.5000	3.5250	-12.531%	38,981	+38.190%
2026-03-31	4.0100	4.1400	3.8295	4.0300	+2.806%	29,936	+20.873%
2026-03-30	3.5000	4.2700	3.3000	3.9200	+19.512%	183,894	+24.265%
2026-03-27	2.7000	4.3900	2.7000	3.2800	+19.273%	931,885	+48.512%
2026-03-26	2.7800	2.8801	2.6200	2.7500	-1.434%	17,108	+77.135%
2026-03-25	2.9400	3.1000	2.7900	2.7900	-3.793%	23,765	+74.595%
2026-03-24	2.8893	3.0851	2.8000	2.9000	0.000%	22,970	+67.972%
2026-03-23	3.6700	3.6700	2.8600	2.9000	-13.433%	24,735	+67.972%
2026-03-20	3.7200	3.7300	3.0900	3.3500	-8.719%	43,752	+45.409%
2026-03-19	3.7800	3.8269	3.6000	3.6700	-2.133%	10,814	+32.730%
2026-03-18	4.0000	4.1000	3.6500	3.7500	-8.088%	29,710	+29.899%
2026-03-17	4.4750	4.4750	4.0500	4.0800	-10.556%	33,108	+19.392%
2026-03-16	4.4400	4.5615	4.3600	4.5615	+2.968%	6,551	+6.789%
2026-03-13	4.2400	4.5400	4.2400	4.4300	+8.313%	15,028	+9.959%
2026-03-12	4.0500	4.1250	3.7500	4.0900	+5.412%	13,843	+19.100%
2026-03-11	4.3400	4.3400	3.7700	3.8800	-9.346%	34,556	+25.546%
2026-03-10	4.6000	4.6100	4.2187	4.2800	-2.059%	21,266	+13.813%
2026-03-09	4.5900	4.6400	4.2501	4.3700	-5.819%	21,085	+11.469%
2026-03-06	5.1000	5.1000	4.5487	4.6400	-8.028%	12,963	+4.983%
2026-03-05	5.0400	5.2800	4.8100	5.0450	+0.099%	25,362	-3.445%
2026-03-04	5.3500	5.4725	4.9500	5.0400	-5.085%	55,255	-3.349%
2026-03-03	5.4200	5.5100	5.0501	5.3100	-2.210%	10,502	-8.264%
2026-03-02	5.5900	5.6500	5.2000	5.4300	-0.184%	32,943	-10.291%
2026-02-27	5.2000	5.4900	5.1901	5.4400	+0.928%	20,300	-10.456%
2026-02-26	5.4600	5.5000	5.0801	5.3900	-2.178%	10,188	-9.625%
2026-02-25	5.4800	5.5600	5.1703	5.5100	-0.362%	15,131	-11.593%
2026-02-24	5.4900	5.6800	5.1300	5.5300	+5.133%	51,201	-11.913%
2026-02-23	5.2400	5.5100	5.0400	5.2600	+5.835%	52,550	-7.392%
2026-02-20	4.9300	5.2600	4.8000	4.9700	-0.996%	374,502	-1.988%
2026-02-19	5.8100	5.8100	4.9600	5.0200	+1.414%	18,891	-2.964%
2026-02-18	5.8300	5.8300	4.8800	4.9500	-9.174%	20,998	-1.592%
2026-02-17	6.6715	6.6715	5.4500	5.4500	-3.880%	22,967	-10.620%
2026-02-13	5.8050	5.8900	5.6000	5.6700	-5.025%	14,141	-14.088%
2026-02-12	6.7500	6.7500	5.9100	5.9700	-9.545%	16,345	-18.405%
2026-02-11	7.0000	7.0001	6.3000	6.6000	-5.849%	20,846	-26.194%
2026-02-10	6.2200	7.3000	6.1100	7.0100	+12.520%	28,418	-30.511%
2026-02-09	6.3000	6.3000	5.7500	6.2300	+4.882%	17,212	-21.811%
2026-02-06	5.4700	6.0793	5.3001	5.9400	+9.594%	43,950	-17.993%
2026-02-05	4.8500	5.6100	4.8500	5.4200	+10.275%	19,109	-10.125%
2026-02-04	5.3000	5.3550	4.7500	4.9150	-8.981%	61,366	-0.891%
2026-02-03	5.7500	6.1500	4.7000	5.4000	-5.097%	34,221	-9.793%
2026-02-02	6.1800	6.1800	5.5000	5.6900	+0.887%	10,270	-14.390%
2026-01-30	6.1600	6.3000	5.5200	5.6400	-9.760%	15,988	-13.631%
2026-01-29	6.6400	6.6800	5.6665	6.2500	-3.698%	41,345	-22.061%
2026-01-28	6.1700	6.6800	6.1700	6.4900	+7.007%	29,497	-24.943%
2026-01-27	7.3400	7.9699	6.0100	6.0650	-17.145%	104,208	-19.683%
2026-01-26	6.0200	7.8700	6.0200	7.3200	+19.218%	202,231	-33.454%
2026-01-23	6.0000	6.1500	5.8000	6.1400	+2.848%	34,020	-20.664%
2026-01-22	5.2500	5.9700	5.1001	5.9700	+15.251%	35,063	-18.405%
2026-01-21	5.6800	5.7000	4.5117	5.1800	-8.963%	78,689	-5.961%
2026-01-20	5.7300	6.0800	4.7000	5.6900	+21.064%	312,587	-14.390%
2026-01-16	4.0500	4.7000	3.8385	4.7000	+18.987%	66,670	+3.643%
2026-01-15	3.7900	4.1000	3.6200	3.9500	+5.333%	48,327	+23.322%
2026-01-14	3.6200	3.8000	3.4740	3.7500	+3.306%	52,277	+29.899%
2026-01-13	3.8900	3.8900	3.4600	3.6300	-2.681%	41,904	+34.193%
2026-01-12	3.4000	4.3600	3.2200	3.7300	+11.677%	161,929	+30.595%
2026-01-09	3.1600	3.4050	3.1000	3.3400	+4.050%	37,646	+45.844%
2026-01-08	3.0200	3.2200	2.9000	3.2100	+5.941%	32,147	+51.751%
2026-01-07	2.9100	3.0924	2.8500	3.0300	+5.026%	24,952	+60.766%
2026-01-06	3.1000	3.2700	2.8100	2.8850	-6.026%	63,806	+68.846%
2026-01-05	2.9000	3.1600	2.8300	3.0700	+6.597%	32,587	+58.671%
2026-01-02	3.3300	3.3300	2.8100	2.8800	-8.571%	92,227	+69.139%
2025-12-31	2.6600	3.4000	2.5211	3.1500	+14.545%	188,697	+54.641%
2025-12-30	3.1200	3.1235	2.7450	2.7500	-11.290%	108,284	+77.135%
2025-12-29	3.3800	3.5800	3.0001	3.1000	-6.061%	48,189	+57.135%
2025-12-26	3.8500	3.9550	3.2100	3.3000	-12.929%	121,365	+47.612%
2025-12-24	4.9000	4.9700	3.7100	3.7900	-23.279%	223,550	+28.528%
2025-12-23	5.3600	5.3600	4.9200	4.9400	-9.772%	57,130	-1.393%
2025-12-22	5.6800	5.9740	5.4700	5.4750	-3.269%	19,004	-11.028%
2025-12-19	5.3100	6.0954	5.0100	5.6600	+8.015%	48,118	-13.936%
2025-12-18	5.0500	5.4450	4.9550	5.2400	+4.800%	49,339	-7.038%
2025-12-17	5.2400	5.2400	4.9300	5.0000	-3.101%	20,127	-2.576%
2025-12-16	5.1500	5.3000	5.1000	5.1600	-6.182%	13,064	-5.597%
2025-12-15	5.5500	5.6700	5.3850	5.5000	-4.348%	17,794	-11.433%
2025-12-12	5.9100	6.0700	5.7000	5.7500	-5.272%	31,630	-15.283%
2025-12-11	6.1600	6.2069	5.8300	6.0700	-2.412%	18,594	-19.750%
2025-12-10	6.1100	6.3544	5.8600	6.2200	+1.884%	26,177	-21.685%
2025-12-09	6.2900	6.4900	5.8500	6.1050	-3.934%	18,268	-20.210%
2025-12-08	6.3000	6.8607	6.1200	6.3550	+1.114%	36,611	-23.349%
2025-12-05	6.2500	6.4900	5.9500	6.2850	+1.699%	27,337	-22.495%
2025-12-04	6.0400	6.2100	5.7600	6.1800	+2.318%	24,994	-21.178%
2025-12-03	5.3900	6.1500	5.3500	6.0400	+12.477%	35,668	-19.351%
2025-12-02	5.4700	5.5500	5.3000	5.3700	-2.364%	34,839	-9.289%
2025-12-01	5.6500	5.7199	5.4000	5.5000	-4.098%	33,450	-11.433%
2025-11-28	5.3100	5.9753	5.1500	5.7350	+9.238%	21,290	-15.062%
2025-11-26	5.2100	5.4000	4.7500	5.2500	-7.733%	60,651	-7.215%
2025-11-25	6.7900	7.0500	5.1900	5.6900	-22.952%	220,289	-14.390%
2025-11-24	7.3550	8.1540	7.0800	7.3850	+4.308%	39,315	-34.039%
2025-11-21	7.0900	7.3972	6.5653	7.0800	-2.747%	17,108	-31.198%
2025-11-20	7.6900	7.9724	7.0290	7.2800	-8.772%	40,623	-33.088%
2025-11-19	9.2200	9.2200	7.8100	7.9800	-13.449%	45,995	-38.957%
2025-11-18	9.4500	9.5400	9.0300	9.2200	-3.858%	25,974	-47.167%
2025-11-17	9.7000	9.9650	9.0000	9.5900	-1.842%	83,867	-49.205%
2025-11-14	10.1300	10.2700	9.7200	9.7700	-4.961%	25,720	-50.141%
2025-11-13	11.0000	11.0200	10.2500	10.2800	-6.545%	21,877	-52.615%
2025-11-12	11.0500	11.1600	11.0000	11.0000	-0.632%	18,339	-55.716%
2025-11-11	11.0000	11.3570	10.9100	11.0700	-0.895%	11,417	-55.996%
2025-11-10	11.9000	11.9000	11.0800	11.1700	-2.060%	25,823	-56.390%
2025-11-07	11.4100	11.6300	11.2750	11.4050	-0.912%	7,832	-57.289%
2025-11-06	11.6500	11.6500	10.4000	11.5100	-0.433%	43,898	-57.679%
2025-11-05	11.2200	11.6900	11.2200	11.5600	+2.847%	34,753	-57.862%
2025-11-04	11.2000	11.5000	10.9100	11.2400	-1.920%	17,275	-56.662%
2025-11-03	11.3500	11.7958	11.3000	11.4600	-1.249%	30,977	-57.494%
2025-10-31	11.0000	11.6050	11.0000	11.6050	+4.362%	18,711	-58.025%
2025-10-30	10.6800	11.2550	10.6800	11.1200	-0.847%	52,260	-56.194%
2025-10-29	11.3900	11.3900	10.4000	11.2150	-0.840%	87,588	-56.565%
2025-10-28	11.0300	11.6500	11.0300	11.3100	-0.529%	35,752	-56.930%
2025-10-27	11.0000	12.3000	10.3100	11.3701	-10.299%	113,960	-57.158%
2025-10-24	12.1230	12.8637	11.8818	12.6756	+0.399%	38,097	-61.570%
2025-10-23	12.4902	13.1400	12.2760	12.6252	-0.270%	20,053	-61.417%
2025-10-22	12.6000	12.6594	11.8800	12.6594	+0.357%	62,898	-61.521%
2025-10-21	12.6036	14.1300	11.7000	12.6144	-25.216%	172,260	-61.384%
2025-10-20	15.6600	16.9740	15.3000	16.8678	+15.834%	155,572	-71.121%
2025-10-17	12.6000	14.8500	12.2400	14.5620	+18.622%	189,081	-66.549%
2025-10-16	12.2220	12.6000	12.1230	12.2760	-2.571%	12,880	-60.319%
2025-10-15	12.6198	12.6864	12.0996	12.6000	+0.358%	9,798	-61.340%
2025-10-14	11.7000	12.9600	11.6622	12.5550	+1.381%	20,811	-61.201%
2025-10-13	11.9970	12.3840	11.1546	12.3840	+8.792%	24,766	-60.665%
2025-10-10	12.2580	12.5964	11.2662	11.3832	-10.349%	25,606	-57.207%
2025-10-09	13.1400	13.4980	12.4200	12.6972	-2.864%	22,323	-61.636%
2025-10-08	12.2400	13.0716	12.0960	13.0716	+7.109%	27,575	-62.734%
2025-10-07	12.8934	13.8600	11.9430	12.2040	-3.952%	47,220	-60.085%
2025-10-06	12.9600	12.9600	11.9268	12.7062	+2.304%	29,296	-61.663%
2025-10-03	12.0420	12.4200	11.9052	12.4200	+6.449%	29,811	-60.779%
2025-10-02	10.8018	11.8422	10.6200	11.6676	+6.928%	47,000	-58.250%
2025-10-01	10.9782	11.6964	10.8720	10.9116	+0.397%	17,239	-55.358%
2025-09-30	10.9440	11.5632	10.3626	10.8684	-6.619%	108,788	-55.180%
2025-09-29	11.1600	12.0600	11.1600	11.6388	+3.011%	685,292	-58.147%
2025-09-26	11.3580	11.5200	11.1636	11.2986	+0.609%	16,768	-56.887%
2025-09-25	11.8800	11.9214	10.8864	11.2302	-5.812%	21,108	-56.624%
2025-09-24	11.8800	12.4020	11.3832	11.9232	+0.364%	22,310	-59.145%
2025-09-23	13.6152	13.6152	10.9188	11.8800	-11.706%	90,251	-58.997%
2025-09-22	12.7800	15.8400	12.4200	13.4550	+2.524%	428,316	-63.796%
2025-09-19	12.9420	13.1238	12.6000	13.1238	+3.155%	33,687	-62.883%
2025-09-18	12.5100	13.8726	12.2508	12.7224	-0.465%	44,732	-61.712%
2025-09-17	12.7296	13.1220	12.0654	12.7818	+0.838%	11,977	-61.890%
2025-09-16	13.3200	13.9140	12.3030	12.6756	-6.555%	23,880	-61.570%
2025-09-15	13.0500	14.2200	12.6180	13.5648	+10.824%	92,391	-64.089%
2025-09-12	10.8000	12.5982	10.8000	12.2400	+9.943%	36,664	-60.203%
2025-09-11	10.0800	11.3400	10.0800	11.1330	+4.831%	11,923	-56.245%
2025-09-10	10.4400	10.7928	10.0836	10.6200	0.000%	17,244	-54.132%
2025-09-09	10.6182	11.0502	10.1592	10.6200	+0.631%	9,184	-54.132%
2025-09-08	10.4400	10.6200	9.9594	10.5534	+2.842%	6,436	-53.842%
2025-09-05	10.8000	10.9530	10.0800	10.2618	-3.698%	12,071	-52.531%
2025-09-04	10.4760	11.1240	10.4760	10.6558	+1.022%	9,733	-54.286%
2025-09-03	10.4760	10.6992	10.4760	10.5480	-1.164%	3,798	-53.819%
2025-09-02	10.8000	10.8000	10.4436	10.6722	+1.472%	7,516	-54.356%
2025-08-29	10.6200	10.9260	10.2600	10.5174	-2.600%	13,424	-53.684%
2025-08-28	10.6020	11.0574	10.4400	10.7982	+1.695%	10,631	-54.889%
2025-08-27	9.4500	10.9422	9.4500	10.6182	+10.551%	15,673	-54.124%
2025-08-26	9.5508	9.8724	9.4050	9.6048	-0.355%	12,004	-49.284%
2025-08-25	9.4500	9.9000	9.4500	9.6390	-3.877%	11,252	-49.464%
2025-08-22	9.9000	10.2843	9.7200	10.0278	+1.346%	13,345	-51.423%
2025-08-21	9.7200	9.9000	9.5778	9.8946	+3.717%	11,481	-50.769%
2025-08-20	9.9000	10.0800	9.4518	9.5400	-1.779%	9,512	-48.939%
2025-08-19	10.0620	10.0800	9.3780	9.7128	+0.316%	17,708	-49.848%
2025-08-18	9.5328	9.7200	9.4518	9.6822	-0.389%	14,013	-49.689%
2025-08-15	10.0800	10.6200	9.5400	9.7200	-8.475%	17,808	-49.885%
2025-08-14	10.0620	10.8000	9.9180	10.6200	+5.414%	12,913	-54.132%
2025-08-13	10.0710	10.4130	9.7596	10.0746	+0.521%	11,878	-51.649%
2025-08-12	10.5120	10.7100	9.9990	10.0224	-4.983%	21,422	-51.397%
2025-08-11	10.9728	10.9764	10.4400	10.5480	-3.934%	25,316	-53.819%
2025-08-08	10.8900	11.1582	10.8900	10.9800	0.000%	17,023	-55.636%
2025-08-07	11.3400	11.3400	10.8900	10.9800	-0.213%	16,954	-55.636%
2025-08-06	11.5200	11.5362	10.9800	11.0034	-1.831%	12,458	-55.730%
2025-08-05	10.8900	11.6064	10.8018	11.2086	+2.756%	12,524	-56.541%
2025-08-04	11.8800	11.8800	10.8990	10.9080	-4.672%	16,576	-55.343%
2025-08-01	11.9952	11.9952	10.8900	11.4426	-4.132%	28,637	-57.429%
2025-07-31	12.4200	12.4200	11.7108	11.9358	-5.027%	24,101	-59.188%
2025-07-30	12.7674	12.9582	12.2670	12.5676	-1.398%	27,255	-61.240%
2025-07-29	12.7800	13.0500	12.6540	12.7458	-2.338%	9,474	-61.782%
2025-07-28	12.9600	13.3164	12.8106	13.0509	-0.922%	23,656	-62.675%
2025-07-25	12.9780	13.2797	12.6180	13.1724	+1.498%	13,054	-63.020%
2025-07-24	13.1400	13.4982	12.9600	12.9780	-3.879%	18,769	-62.466%
2025-07-23	13.4460	13.6800	13.1400	13.5018	-0.120%	32,782	-63.922%
2025-07-22	12.6900	13.8186	12.3489	13.5180	+7.286%	47,084	-63.965%
2025-07-21	12.4200	12.7962	12.0996	12.6000	+1.420%	67,039	-61.340%
2025-07-18	13.8600	14.3820	12.4200	12.4236	-11.964%	527,674	-60.791%
2025-07-17	13.4982	14.2182	13.1400	14.1120	+7.648%	63,587	-65.482%
2025-07-16	12.6270	13.2012	12.4380	13.1094	+5.467%	54,280	-62.842%
2025-07-15	13.1400	13.4136	12.4200	12.4299	-5.469%	33,296	-60.811%
2025-07-14	12.4272	13.7250	12.1644	13.1490	+4.372%	57,828	-62.954%
2025-07-11	12.6180	12.7782	12.2958	12.5982	-2.139%	25,353	-61.334%
2025-07-10	12.1500	13.2426	12.1500	12.8736	+3.688%	61,903	-62.161%
2025-07-09	12.2130	12.4560	12.0600	12.4157	+0.563%	42,314	-60.766%
2025-07-08	12.3300	12.7818	12.0600	12.3462	-1.719%	54,032	-60.545%
2025-07-07	12.0474	12.5622	11.6784	12.5622	+4.289%	93,059	-61.223%
2025-07-03	11.7288	12.2580	11.5578	12.0456	+2.685%	62,054	-59.560%
2025-07-02	12.2580	12.3624	11.4534	11.7306	-4.162%	81,356	-58.474%
2025-07-01	14.2020	14.2020	10.8000	12.2400	-44.262%	494,790	-60.203%
2025-06-30	25.5600	26.8200	21.9600	21.9600	-14.085%	143,988	-77.818%
2025-06-27	29.4300	32.0400	25.5600	25.5600	-19.318%	183,775	-80.942%
2025-06-26	23.0382	37.4400	22.6800	31.6800	+39.683%	1,726,372	-84.624%
2025-06-25	28.3500	31.5000	20.8800	22.6800	+12.500%	4,233,462	-78.522%
2025-06-24	20.3400	22.3182	20.0700	20.1600	-5.085%	15,198	-75.837%
2025-06-23	19.4400	22.7754	17.4600	21.2400	-7.087%	43,537	-77.066%
2025-06-20	25.9200	25.9200	22.8600	22.8600	-12.414%	37,932	-78.691%
2025-06-18	23.7600	26.8200	23.5800	26.1000	+2.113%	61,388	-81.336%
2025-06-17	28.0800	30.0600	23.7600	25.5600	-15.476%	133,695	-80.942%
2025-06-16	27.5400	38.5200	23.4000	30.2400	+80.684%	6,297,151	-83.892%
2025-06-13	17.5950	20.1600	16.5600	16.7364	-8.843%	33,201	-70.895%
2025-06-12	19.2600	19.9800	18.1800	18.3600	-9.735%	12,995	-73.468%
2025-06-11	21.4200	21.4200	19.9800	20.3400	-4.237%	6,440	-76.051%
2025-06-10	20.3400	22.5000	19.8000	21.2400	+5.376%	17,922	-77.066%
2025-06-09	20.8800	20.8800	19.4400	20.1564	-3.466%	13,051	-75.833%
2025-06-06	18.0000	22.3200	18.0000	20.8800	+16.000%	75,035	-76.670%
2025-06-05	18.0000	18.6300	17.8218	18.0000	0.000%	5,429	-72.938%
2025-06-04	17.4600	18.7200	16.9200	18.0000	+1.061%	9,755	-72.938%
2025-06-03	17.1000	17.9982	17.1000	17.8110	+3.939%	7,751	-72.651%
2025-06-02	17.6400	18.9144	16.2000	17.1360	+2.919%	53,681	-71.573%
2025-05-30	16.3818	17.0946	16.2000	16.6500	-1.064%	6,406	-70.744%
2025-05-29	16.9326	17.2890	16.5600	16.8291	-0.537%	8,563	-71.055%
2025-05-28	16.5600	18.9000	15.3000	16.9200	+2.856%	44,298	-71.210%
2025-05-27	17.8200	17.8200	16.3098	16.4502	-3.800%	18,806	-70.388%
2025-05-23	17.0172	17.9640	17.0100	17.1000	-3.158%	1,750	-71.513%
2025-05-22	17.1000	17.9136	16.3854	17.6576	+3.261%	2,412	-72.413%
2025-05-21	18.3600	18.3600	16.6932	17.1000	-5.941%	8,918	-71.513%
2025-05-20	18.3600	18.7218	17.4780	18.1800	+1.508%	5,936	-73.206%
2025-05-19	17.1000	20.5200	16.9200	17.9100	+9.341%	51,678	-72.802%
2025-05-16	17.1000	17.4600	16.2000	16.3800	-4.211%	7,661	-70.261%
2025-05-15	17.9820	18.0900	16.4034	17.1000	-4.905%	7,755	-71.513%
2025-05-14	20.5200	20.7000	17.1288	17.9820	-12.368%	20,140	-72.911%
2025-05-13	24.8400	25.4484	19.2600	20.5200	-23.490%	25,387	-76.261%
2025-05-12	25.9200	27.0000	24.4800	26.8200	+7.473%	5,925	-81.837%
2025-05-09	24.6600	25.3800	24.3306	24.9552	+1.197%	1,140	-80.480%
2025-05-08	25.5600	25.5600	23.5800	24.6600	0.000%	2,093	-80.247%
2025-05-07	25.7400	25.8300	24.4800	24.6600	-5.517%	2,863	-80.247%
2025-05-06	25.5600	26.6292	25.3800	26.1000	+2.113%	1,570	-81.336%
2025-05-05	27.9000	28.9800	25.3800	25.5600	-8.980%	5,738	-80.942%
2025-05-02	29.1600	33.1200	27.1800	28.0818	-3.099%	18,683	-82.654%
2025-05-01	27.7200	29.5200	26.8200	28.9800	+3.871%	1,369	-83.191%
2025-04-30	27.7200	28.4400	26.2800	27.9000	-1.899%	3,763	-82.541%
2025-04-29	28.4400	28.8000	27.3600	28.4400	+0.419%	1,807	-82.872%
2025-04-28	29.7000	30.6000	28.0818	28.3212	-5.217%	2,611	-82.800%
2025-04-25	28.8000	30.5964	28.3950	29.8800	+3.106%	3,967	-83.697%
2025-04-24	26.4600	29.7540	26.4600	28.9800	+8.784%	5,854	-83.191%
2025-04-23	27.5400	28.9800	25.2000	26.6400	+0.680%	18,373	-81.715%
2025-04-22	22.8600	27.9000	22.5000	26.4600	-1.342%	16,046	-81.590%
2025-04-21	29.7000	29.8836	26.2800	26.8200	-9.146%	12,701	-81.837%
2025-04-17	27.5400	32.4000	25.9560	29.5200	+13.889%	12,414	-83.499%
2025-04-16	26.5500	27.3600	25.5600	25.9200	+0.699%	4,561	-81.207%
2025-04-15	27.7200	27.9000	25.5600	25.7400	-11.180%	9,351	-81.075%
2025-04-14	26.8200	29.3076	25.3800	28.9800	+10.274%	18,012	-83.191%
2025-04-11	24.3000	26.6382	23.0400	26.2800	+6.569%	9,864	-81.464%
2025-04-10	23.5800	26.6382	21.7800	24.6600	+2.239%	8,033	-80.247%
2025-04-09	23.4000	24.3000	18.5400	24.1200	-10.067%	53,874	-79.804%
2025-04-08	28.8000	29.8800	25.2000	26.8200	-6.289%	15,752	-81.837%
2025-04-07	32.2200	34.2000	27.3600	28.6200	-11.667%	56,018	-82.980%
2025-04-04	51.3000	51.3000	30.7818	32.4000	-32.584%	119,006	-84.965%
2025-04-03	52.3800	59.5800	47.5200	48.0600	-16.563%	55,813	-89.864%
2025-04-02	52.2000	60.6600	50.3676	57.6000	+8.108%	34,018	-91.543%
2025-04-01	46.4400	61.0038	38.5200	53.2800	+38.318%	82,756	-90.857%
2025-03-31	39.3300	40.1400	37.8000	38.5200	-4.036%	15,215	-87.354%
2025-03-28	40.6800	41.4000	37.8000	40.1400	-4.292%	360	-87.864%
2025-03-27	43.2000	45.1800	41.1660	41.9400	-0.851%	1,643	-88.385%
2025-03-26	42.2100	43.0200	39.9600	42.3000	+3.070%	1,178	-88.484%
2025-03-25	40.5000	42.4800	39.4740	41.0400	+1.333%	526	-88.131%
2025-03-24	39.0600	43.0182	39.0600	40.5000	0.000%	662	-87.972%
2025-03-21	39.9600	40.5144	38.8800	40.5000	+2.740%	513	-87.972%
2025-03-20	38.7000	40.5000	38.5200	39.4200	-2.232%	903	-87.643%
2025-03-19	39.3300	40.6782	38.3400	40.3200	-0.885%	637	-87.919%
2025-03-18	38.6100	40.6800	38.5920	40.6800	+1.802%	480	-88.026%
2025-03-17	37.7280	39.9600	37.7280	39.9600	+1.268%	456	-87.810%
2025-03-14	38.6100	39.9384	37.9638	39.4596	+0.560%	260	-87.655%
2025-03-13	38.1600	39.2400	37.8000	39.2400	-0.457%	188	-87.586%
2025-03-12	37.8000	39.9600	37.8000	39.4200	+4.286%	306	-87.643%
2025-03-11	41.0940	41.0940	36.7200	37.8000	-0.943%	328	-87.113%
2025-03-10	37.0800	38.5200	35.5122	38.1600	-0.935%	339	-87.235%
2025-03-07	38.1600	39.7800	37.7100	38.5200	+1.905%	537	-87.354%
2025-03-06	36.3600	37.9800	35.4600	37.8000	+2.941%	499	-87.113%
2025-03-05	34.3800	36.9000	34.3800	36.7200	+4.082%	528	-86.734%
2025-03-04	36.3600	36.5400	33.6132	35.2800	-4.854%	1,469	-86.193%
2025-03-03	40.4010	40.5990	37.0800	37.0800	-5.936%	458	-86.863%
2025-02-28	37.9800	39.8322	37.6200	39.4200	+2.336%	992	-87.643%
2025-02-27	39.0600	41.0400	37.8000	38.5200	-2.506%	622	-87.354%
2025-02-26	40.1400	40.5000	39.0600	39.5100	+1.152%	521	-87.671%
2025-02-25	43.9380	43.9380	36.0000	39.0600	-13.026%	5,955	-87.529%
2025-02-24	46.2600	46.9800	43.2846	44.9100	-5.133%	595	-89.153%
2025-02-21	46.9800	47.5200	44.6508	47.3400	-0.755%	754	-89.710%
2025-02-20	46.2600	48.7800	45.9000	47.7000	+2.713%	25,776	-89.788%
2025-02-19	46.5390	49.1400	44.6490	46.4400	+0.389%	652	-89.511%
2025-02-18	45.9000	47.1582	45.0000	46.2600	-1.908%	358	-89.470%
2025-02-14	46.0800	47.1600	46.0710	47.1600	+0.383%	423	-89.671%
2025-02-13	44.1000	46.9800	43.3800	46.9800	+4.400%	923	-89.631%
2025-02-12	45.3600	47.3400	43.2000	45.0000	-1.961%	2,796	-89.175%
2025-02-11	45.9000	47.3400	45.3600	45.9000	-3.042%	856	-89.387%
2025-02-10	49.1400	49.1418	46.0800	47.3400	-3.663%	1,932	-89.710%
2025-02-07	50.9400	51.4242	47.3400	49.1400	-1.134%	968	-90.087%
2025-02-06	50.0400	52.5600	49.5000	49.7034	-3.112%	625	-90.199%
2025-02-05	50.7600	51.9966	49.9932	51.3000	+0.707%	527	-90.504%
2025-02-04	50.0400	51.8400	48.6000	50.9400	-1.049%	1,403	-90.437%
2025-02-03	51.4800	52.2000	47.8800	51.4800	-0.348%	4,292	-90.538%
2025-01-31	52.3800	53.1900	51.5700	51.6600	-1.375%	407	-90.571%
2025-01-30	53.8200	53.8200	50.4000	52.3800	+1.748%	20,597	-90.700%
2025-01-29	52.3800	53.8200	50.9400	51.4800	-1.718%	1,122	-90.538%
2025-01-28	52.9200	52.9200	50.0400	52.3800	-2.349%	1,501	-90.700%
2025-01-27	56.3400	56.7000	46.3140	53.6400	-2.932%	12,343	-90.919%
2025-01-24	58.8600	62.2800	54.5400	55.2600	-5.972%	9,100	-91.185%
2025-01-23	61.5600	61.5600	55.8000	58.7700	-1.360%	8,399	-91.711%
2025-01-22	60.1200	63.1800	56.1600	59.5800	0.000%	23,366	-91.824%
2025-01-21	59.4000	64.8000	55.2474	59.5800	+1.534%	5,142	-91.824%
2025-01-17	59.7600	63.0000	55.8000	58.6800	0.000%	5,734	-91.699%
2025-01-16	59.4000	61.7400	54.0000	58.6800	-13.757%	12,877	-91.699%
2025-01-15	64.0728	114.8400	60.1812	68.0400	+10.204%	185,983	-92.841%
2025-01-14	66.4200	66.4200	61.2018	61.7400	-6.284%	1,191	-92.110%
2025-01-13	65.1600	65.8800	60.3000	65.8800	+1.105%	1,346	-92.606%
2025-01-10	58.5900	67.3200	57.0600	65.1600	+12.422%	3,665	-92.524%
2025-01-08	57.2400	57.9600	54.1800	57.9600	+2.548%	1,511	-91.596%
2025-01-07	59.0400	61.3494	54.0000	56.5200	-3.086%	1,070	-91.381%
2025-01-06	57.9600	61.7400	54.1800	58.3200	+1.567%	3,646	-91.647%
2025-01-03	58.9500	64.4400	56.7000	57.4200	-6.572%	3,234	-91.517%
2025-01-02	54.9000	62.6004	54.1800	61.4592	+8.222%	6,271	-92.074%
2024-12-31	58.5900	58.5900	54.9000	56.7900	-1.866%	275	-91.422%
2024-12-30	56.5200	58.8042	55.4400	57.8700	+4.383%	587	-91.583%
2024-12-27	54.3600	56.3400	54.0000	55.4400	-1.089%	432	-91.214%
2024-12-26	55.9800	58.6800	54.3600	56.0502	-2.386%	773	-91.309%
2024-12-24	59.5800	59.5800	54.3960	57.4200	-4.491%	871	-91.517%
2024-12-23	63.1800	67.6800	59.7600	60.1200	-9.485%	1,390	-91.898%
2024-12-20	61.0218	66.6000	61.0218	66.4200	+5.128%	461	-92.666%
2024-12-19	60.3000	65.3400	59.4000	63.1800	+4.776%	1,834	-92.290%
2024-12-18	64.8000	68.3982	59.9400	60.3000	-8.219%	1,957	-91.922%
2024-12-17	63.5400	66.6000	58.5000	65.7000	+0.823%	2,853	-92.586%
2024-12-16	67.6800	69.5808	56.8800	65.1636	-2.157%	3,818	-92.525%

.dark-mode .zrhQ43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zrhQ43{ color: #333333; background-color: white; border: 2px solid #333333; }SONMDNA X, Inc. Common Stockstock NASDAQ

SONM
DNA X, Inc. Common Stock
stock NASDAQ