Dark

SONM
DNA X, Inc. Common Stock
stock NASDAQ

At Close

Aug 17, 2026

3.34USD0.000%(0.00)5,217

2.66Bid 4.68Ask 2.02Spread

Pre-market

0.00USD-100.000%(-3.34)0

After-hours

Aug 17, 2026 4:56:30 PM EDT

3.89USD0.000%(+3.89)1,737

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	3.4700	3.620000	3.3400	3.3400	-4.174%	10,668	0.000%
2026-08-14	3.7500	3.750000	3.4082	3.4855	+2.817%	4,333	-4.174%
2026-08-13	3.4800	3.800000	3.3550	3.3900	-2.305%	7,866	-1.475%
2026-08-12	3.6200	3.685914	3.3200	3.4700	-3.611%	6,020	-3.746%
2026-08-11	3.6500	3.650000	3.5524	3.6000	+2.273%	3,463	-7.222%
2026-08-10	3.6700	3.750000	3.5000	3.5200	-6.878%	14,059	-5.114%
2026-08-07	3.9000	3.930000	3.6500	3.7800	-4.545%	13,722	-11.640%
2026-08-06	3.9000	4.110000	3.6750	3.9600	-0.752%	17,324	-15.657%
2026-08-05	3.9300	4.090000	3.5929	3.9900	-2.206%	8,626	-16.291%
2026-08-04	3.7899	4.169900	3.7500	4.0800	+5.974%	24,693	-18.137%
2026-08-03	3.5000	4.299300	3.3800	3.8500	+13.502%	73,728	-13.247%
2026-07-31	3.1201	3.392000	3.1201	3.3920	+4.369%	7,574	-1.533%
2026-07-30	3.1100	3.260000	3.1100	3.2500	+4.502%	4,493	+2.769%
2026-07-29	3.2400	3.240000	3.0200	3.1100	+2.640%	17,547	+7.395%
2026-07-28	3.0600	3.100000	3.0200	3.0300	-5.016%	2,340	+10.231%
2026-07-27	3.2900	3.290000	3.0600	3.1900	+1.244%	4,299	+4.702%
2026-07-24	3.0700	3.150800	3.0000	3.1508	+0.665%	3,999	+6.005%
2026-07-23	3.2000	3.200000	3.1300	3.1300	-0.318%	2,148	+6.709%
2026-07-22	3.1400	3.222700	2.9523	3.1400	-2.181%	3,068	+6.369%
2026-07-21	3.1900	3.260000	2.8000	3.2100	+9.932%	30,760	+4.050%
2026-07-20	3.2612	3.380000	2.8123	2.9200	-13.864%	46,824	+14.384%
2026-07-17	3.4500	3.460000	3.0000	3.3900	-1.739%	44,165	-1.475%
2026-07-16	3.6200	3.966000	3.4100	3.4500	-6.504%	23,077	-3.188%
2026-07-15	4.0500	4.050000	3.3824	3.6900	-14.781%	64,747	-9.485%
2026-07-14	4.4300	4.430000	4.0000	4.3300	-0.230%	45,064	-22.864%
2026-07-13	4.0700	4.360000	3.9261	4.3400	+7.160%	18,089	-23.041%
2026-07-10	4.0700	4.297300	3.8750	4.0500	+0.496%	12,201	-17.531%
2026-07-09	3.8345	4.120000	3.8050	4.0300	+2.025%	15,587	-17.122%
2026-07-08	3.8000	3.960000	3.7000	3.9500	-0.754%	23,187	-15.443%
2026-07-07	4.2300	4.230000	3.6400	3.9800	-5.463%	17,040	-16.080%
2026-07-06	3.5300	4.690000	3.5300	4.2100	+12.267%	189,374	-20.665%
2026-07-02	5.1500	5.170000	3.1801	3.7500	-28.707%	189,122	-10.933%
2026-07-01	5.3000	5.300000	5.2600	5.2600	+2.136%	4,989	-36.502%
2026-06-30	5.5500	5.550000	4.9750	5.1500	-8.526%	14,236	-35.146%
2026-06-29	5.6000	6.140000	5.5200	5.6300	-1.228%	22,459	-40.675%
2026-06-26	4.6800	6.050000	4.6800	5.7000	+20.763%	56,443	-41.404%
2026-06-25	4.8500	5.045000	4.6750	4.7200	-3.279%	15,823	-29.237%
2026-06-24	4.6300	5.180000	4.6300	4.8800	+2.413%	16,249	-31.557%
2026-06-23	4.7400	4.920000	4.7400	4.7650	-2.556%	5,269	-29.906%
2026-06-22	4.9800	5.250000	4.8900	4.8900	-0.610%	16,571	-31.697%
2026-06-18	4.8500	5.100000	4.8500	4.9200	+4.681%	17,354	-32.114%
2026-06-17	4.6200	5.140000	4.6200	4.7000	-0.844%	10,517	-28.936%
2026-06-16	4.6200	4.880000	4.6100	4.7400	-0.211%	8,749	-29.536%
2026-06-15	4.5000	5.375700	4.5000	4.7500	+0.211%	15,648	-29.684%
2026-06-12	5.1250	5.496600	4.5000	4.7400	+0.851%	19,390	-29.536%
2026-06-11	4.6100	4.860000	4.5300	4.7000	-3.292%	11,800	-28.936%
2026-06-10	4.8600	5.050000	4.3400	4.8600	+1.250%	21,383	-31.276%
2026-06-09	4.9600	5.050000	4.8000	4.8000	-4.192%	10,113	-30.417%
2026-06-08	4.6700	5.140000	4.6700	5.0100	+5.474%	11,926	-33.333%
2026-06-05	4.7789	5.439900	4.6218	4.7500	+5.791%	22,410	-29.684%
2026-06-04	4.7500	5.020000	4.3750	4.4900	-8.180%	22,417	-25.612%
2026-06-03	5.6800	5.680000	4.8700	4.8900	-15.690%	22,843	-31.697%
2026-06-02	4.7500	6.130000	4.7500	5.8000	+22.622%	52,403	-42.414%
2026-06-01	4.5200	4.970000	4.3500	4.7300	+7.256%	38,611	-29.387%
2026-05-29	4.2900	4.493400	4.2500	4.4100	+4.009%	10,632	-24.263%
2026-05-28	3.5600	4.330000	3.5600	4.2400	+4.177%	22,755	-21.226%
2026-05-27	4.4000	4.600000	4.0500	4.0700	-5.678%	62,378	-17.936%
2026-05-26	4.3700	4.525000	4.1100	4.3150	-3.683%	12,433	-22.596%
2026-05-22	4.0200	4.870000	4.0200	4.4800	+13.706%	80,618	-25.446%
2026-05-21	4.2900	4.290000	3.4791	3.9400	-12.073%	40,570	-15.228%
2026-05-20	4.1900	4.845000	4.0400	4.4810	+4.185%	11,232	-25.463%
2026-05-19	4.7100	4.790000	4.2300	4.3010	-7.704%	12,700	-22.344%
2026-05-18	5.0200	5.020000	4.2300	4.6600	-2.327%	15,400	-28.326%
2026-05-15	5.2450	5.245000	4.4500	4.7710	-5.990%	26,814	-29.994%
2026-05-14	5.3000	5.300000	4.9676	5.0750	+0.099%	9,347	-34.187%
2026-05-13	5.3300	5.640000	5.0700	5.0700	-0.588%	17,653	-34.122%
2026-05-12	5.1700	5.500000	5.0700	5.1000	-1.258%	11,733	-34.510%
2026-05-11	4.8650	5.280000	4.8650	5.1650	+1.473%	6,970	-35.334%
2026-05-08	5.1200	5.250000	5.0800	5.0900	+1.193%	5,831	-34.381%
2026-05-07	5.2600	5.390000	5.0300	5.0300	-4.373%	13,167	-33.598%
2026-05-06	4.9700	5.400000	4.6400	5.2600	+7.347%	19,836	-36.502%
2026-05-05	4.5100	4.985000	4.5100	4.9000	+0.410%	11,054	-31.837%
2026-05-04	5.0500	5.179900	4.6150	4.8800	-0.204%	10,111	-31.557%
2026-05-01	5.1600	5.380000	4.8000	4.8900	-5.049%	13,673	-31.697%
2026-04-30	4.8100	5.449900	4.2800	5.1500	+7.516%	41,338	-35.146%
2026-04-29	4.3500	4.840000	4.2500	4.7900	+14.320%	14,055	-30.271%
2026-04-28	4.2700	4.270000	4.0200	4.1900	-3.656%	10,679	-20.286%
2026-04-27	4.3229	4.474600	4.2348	4.3490	+3.795%	11,817	-23.201%
2026-04-24	4.1900	4.420300	3.7501	4.1900	+3.970%	14,510	-20.286%
2026-04-23	3.8701	4.090000	3.7950	4.0300	-3.357%	9,881	-17.122%
2026-04-22	4.0800	4.500000	3.8800	4.1700	+7.752%	72,916	-19.904%
2026-04-21	3.3090	4.069900	3.2800	3.8700	+18.349%	91,874	-13.695%
2026-04-20	3.0800	3.280000	2.9800	3.2700	+9.000%	43,336	+2.141%
2026-04-17	3.2000	3.355000	2.8700	3.0000	-5.660%	25,756	+11.333%
2026-04-16	3.1800	3.199900	3.0300	3.1800	+0.952%	14,816	+5.031%
2026-04-15	3.6100	3.610000	2.9800	3.1500	-5.970%	53,103	+6.032%
2026-04-14	3.1400	3.458200	3.1006	3.3500	+6.688%	4,531	-0.299%
2026-04-13	3.0650	3.182500	3.0000	3.1400	+5.724%	20,789	+6.369%
2026-04-10	3.2100	3.530000	2.8500	2.9700	-6.897%	35,734	+12.458%
2026-04-09	3.3900	3.580000	3.0401	3.1900	-3.333%	58,120	+4.702%
2026-04-08	3.3000	3.525000	3.2500	3.3000	-2.367%	19,928	+1.212%
2026-04-07	3.4200	3.730000	3.3450	3.3800	-3.429%	14,107	-1.183%
2026-04-06	3.6500	3.790000	3.4300	3.5000	-3.581%	15,102	-4.571%
2026-04-02	3.5800	3.800000	3.2250	3.6300	+2.979%	32,006	-7.989%
2026-04-01	4.0620	4.062000	3.5000	3.5250	-12.531%	38,981	-5.248%
2026-03-31	4.0100	4.140000	3.8295	4.0300	+2.806%	29,936	-17.122%
2026-03-30	3.5000	4.270000	3.3000	3.9200	+19.512%	183,894	-14.796%
2026-03-27	2.7000	4.390000	2.7000	3.2800	+19.273%	931,885	+1.829%
2026-03-26	2.7800	2.880100	2.6200	2.7500	-1.434%	17,108	+21.455%
2026-03-25	2.9400	3.100000	2.7900	2.7900	-3.793%	23,765	+19.713%
2026-03-24	2.8893	3.085100	2.8000	2.9000	0.000%	22,970	+15.172%
2026-03-23	3.6700	3.670000	2.8600	2.9000	-13.433%	24,735	+15.172%
2026-03-20	3.7200	3.730000	3.0900	3.3500	-8.719%	43,752	-0.299%
2026-03-19	3.7800	3.826900	3.6000	3.6700	-2.133%	10,814	-8.992%
2026-03-18	4.0000	4.100000	3.6500	3.7500	-8.088%	29,710	-10.933%
2026-03-17	4.4750	4.475000	4.0500	4.0800	-10.556%	33,108	-18.137%
2026-03-16	4.4400	4.561500	4.3600	4.5615	+2.968%	6,551	-26.778%
2026-03-13	4.2400	4.540000	4.2400	4.4300	+8.313%	15,028	-24.605%
2026-03-12	4.0500	4.125000	3.7500	4.0900	+5.412%	13,843	-18.337%
2026-03-11	4.3400	4.340000	3.7700	3.8800	-9.346%	34,556	-13.918%
2026-03-10	4.6000	4.610000	4.2187	4.2800	-2.059%	21,266	-21.963%
2026-03-09	4.5900	4.640000	4.2501	4.3700	-5.819%	21,085	-23.570%
2026-03-06	5.1000	5.100000	4.5487	4.6400	-8.028%	12,963	-28.017%
2026-03-05	5.0400	5.280000	4.8100	5.0450	+0.099%	25,362	-33.796%
2026-03-04	5.3500	5.472500	4.9500	5.0400	-5.085%	55,255	-33.730%
2026-03-03	5.4200	5.510000	5.0501	5.3100	-2.210%	10,502	-37.100%
2026-03-02	5.5900	5.650000	5.2000	5.4300	-0.184%	32,943	-38.490%
2026-02-27	5.2000	5.490000	5.1901	5.4400	+0.928%	20,300	-38.603%
2026-02-26	5.4600	5.500000	5.0801	5.3900	-2.178%	10,188	-38.033%
2026-02-25	5.4800	5.560000	5.1703	5.5100	-0.362%	15,131	-39.383%
2026-02-24	5.4900	5.680000	5.1300	5.5300	+5.133%	51,201	-39.602%
2026-02-23	5.2400	5.510000	5.0400	5.2600	+5.835%	52,550	-36.502%
2026-02-20	4.9300	5.260000	4.8000	4.9700	-0.996%	374,502	-32.797%
2026-02-19	5.8100	5.810000	4.9600	5.0200	+1.414%	18,891	-33.466%
2026-02-18	5.8300	5.830000	4.8800	4.9500	-9.174%	20,998	-32.525%
2026-02-17	6.6715	6.671500	5.4500	5.4500	-3.880%	22,967	-38.716%
2026-02-13	5.8050	5.890000	5.6000	5.6700	-5.025%	14,141	-41.093%
2026-02-12	6.7500	6.750000	5.9100	5.9700	-9.545%	16,345	-44.054%
2026-02-11	7.0000	7.000100	6.3000	6.6000	-5.849%	20,846	-49.394%
2026-02-10	6.2200	7.300000	6.1100	7.0100	+12.520%	28,418	-52.354%
2026-02-09	6.3000	6.300000	5.7500	6.2300	+4.882%	17,212	-46.388%
2026-02-06	5.4700	6.079300	5.3001	5.9400	+9.594%	43,950	-43.771%
2026-02-05	4.8500	5.610000	4.8500	5.4200	+10.275%	19,109	-38.376%
2026-02-04	5.3000	5.355000	4.7500	4.9150	-8.981%	61,366	-32.045%
2026-02-03	5.7500	6.150000	4.7000	5.4000	-5.097%	34,221	-38.148%
2026-02-02	6.1800	6.180000	5.5000	5.6900	+0.887%	10,270	-41.301%
2026-01-30	6.1600	6.300000	5.5200	5.6400	-9.760%	15,988	-40.780%
2026-01-29	6.6400	6.680000	5.6665	6.2500	-3.698%	41,345	-46.560%
2026-01-28	6.1700	6.680000	6.1700	6.4900	+7.007%	29,497	-48.536%
2026-01-27	7.3400	7.969900	6.0100	6.0650	-17.145%	104,208	-44.930%
2026-01-26	6.0200	7.870000	6.0200	7.3200	+19.218%	202,231	-54.372%
2026-01-23	6.0000	6.150000	5.8000	6.1400	+2.848%	34,020	-45.603%
2026-01-22	5.2500	5.970000	5.1001	5.9700	+15.251%	35,063	-44.054%
2026-01-21	5.6800	5.700000	4.5117	5.1800	-8.963%	78,689	-35.521%
2026-01-20	5.7300	6.080000	4.7000	5.6900	+21.064%	312,587	-41.301%
2026-01-16	4.0500	4.700000	3.8385	4.7000	+18.987%	66,670	-28.936%
2026-01-15	3.7900	4.100000	3.6200	3.9500	+5.333%	48,327	-15.443%
2026-01-14	3.6200	3.800000	3.4740	3.7500	+3.306%	52,277	-10.933%
2026-01-13	3.8900	3.890000	3.4600	3.6300	-2.681%	41,904	-7.989%
2026-01-12	3.4000	4.360000	3.2200	3.7300	+11.677%	161,929	-10.456%
2026-01-09	3.1600	3.405000	3.1000	3.3400	+4.050%	37,646	0.000%
2026-01-08	3.0200	3.220000	2.9000	3.2100	+5.941%	32,147	+4.050%
2026-01-07	2.9100	3.092400	2.8500	3.0300	+5.026%	24,952	+10.231%
2026-01-06	3.1000	3.270000	2.8100	2.8850	-6.026%	63,806	+15.771%
2026-01-05	2.9000	3.160000	2.8300	3.0700	+6.597%	32,587	+8.795%
2026-01-02	3.3300	3.330000	2.8100	2.8800	-8.571%	92,227	+15.972%
2025-12-31	2.6600	3.400000	2.5211	3.1500	+14.545%	188,697	+6.032%
2025-12-30	3.1200	3.123500	2.7450	2.7500	-11.290%	108,284	+21.455%
2025-12-29	3.3800	3.580000	3.0001	3.1000	-6.061%	48,189	+7.742%
2025-12-26	3.8500	3.955000	3.2100	3.3000	-12.929%	121,365	+1.212%
2025-12-24	4.9000	4.970000	3.7100	3.7900	-23.279%	223,550	-11.873%
2025-12-23	5.3600	5.360000	4.9200	4.9400	-9.772%	57,130	-32.389%
2025-12-22	5.6800	5.974000	5.4700	5.4750	-3.269%	19,004	-38.995%
2025-12-19	5.3100	6.095400	5.0100	5.6600	+8.015%	48,118	-40.989%
2025-12-18	5.0500	5.445000	4.9550	5.2400	+4.800%	49,339	-36.260%
2025-12-17	5.2400	5.240000	4.9300	5.0000	-3.101%	20,127	-33.200%
2025-12-16	5.1500	5.300000	5.1000	5.1600	-6.182%	13,064	-35.271%
2025-12-15	5.5500	5.670000	5.3850	5.5000	-4.348%	17,794	-39.273%
2025-12-12	5.9100	6.070000	5.7000	5.7500	-5.272%	31,630	-41.913%
2025-12-11	6.1600	6.206900	5.8300	6.0700	-2.412%	18,594	-44.975%
2025-12-10	6.1100	6.354400	5.8600	6.2200	+1.884%	26,177	-46.302%
2025-12-09	6.2900	6.490000	5.8500	6.1050	-3.934%	18,268	-45.291%
2025-12-08	6.3000	6.860700	6.1200	6.3550	+1.114%	36,611	-47.443%
2025-12-05	6.2500	6.490000	5.9500	6.2850	+1.699%	27,337	-46.858%
2025-12-04	6.0400	6.210000	5.7600	6.1800	+2.318%	24,994	-45.955%
2025-12-03	5.3900	6.150000	5.3500	6.0400	+12.477%	35,668	-44.702%
2025-12-02	5.4700	5.550000	5.3000	5.3700	-2.364%	34,839	-37.803%
2025-12-01	5.6500	5.719900	5.4000	5.5000	-4.098%	33,450	-39.273%
2025-11-28	5.3100	5.975300	5.1500	5.7350	+9.238%	21,290	-41.761%
2025-11-26	5.2100	5.400000	4.7500	5.2500	-7.733%	60,651	-36.381%
2025-11-25	6.7900	7.050000	5.1900	5.6900	-22.952%	220,289	-41.301%
2025-11-24	7.3550	8.154000	7.0800	7.3850	+4.308%	39,315	-54.773%
2025-11-21	7.0900	7.397200	6.5653	7.0800	-2.747%	17,108	-52.825%
2025-11-20	7.6900	7.972400	7.0290	7.2800	-8.772%	40,623	-54.121%
2025-11-19	9.2200	9.220000	7.8100	7.9800	-13.449%	45,995	-58.145%
2025-11-18	9.4500	9.540000	9.0300	9.2200	-3.858%	25,974	-63.774%
2025-11-17	9.7000	9.965000	9.0000	9.5900	-1.842%	83,867	-65.172%
2025-11-14	10.1300	10.270000	9.7200	9.7700	-4.961%	25,720	-65.814%
2025-11-13	11.0000	11.020000	10.2500	10.2800	-6.545%	21,877	-67.510%
2025-11-12	11.0500	11.160000	11.0000	11.0000	-0.632%	18,339	-69.636%
2025-11-11	11.0000	11.357000	10.9100	11.0700	-0.895%	11,417	-69.828%
2025-11-10	11.9000	11.900000	11.0800	11.1700	-2.060%	25,823	-70.098%
2025-11-07	11.4100	11.630000	11.2750	11.4050	-0.912%	7,832	-70.715%
2025-11-06	11.6500	11.650000	10.4000	11.5100	-0.433%	43,898	-70.982%
2025-11-05	11.2200	11.690000	11.2200	11.5600	+2.847%	34,753	-71.107%
2025-11-04	11.2000	11.500000	10.9100	11.2400	-1.920%	17,275	-70.285%
2025-11-03	11.3500	11.795800	11.3000	11.4600	-1.249%	30,977	-70.855%
2025-10-31	11.0000	11.605000	11.0000	11.6050	+4.362%	18,711	-71.219%
2025-10-30	10.6800	11.255000	10.6800	11.1200	-0.847%	52,260	-69.964%
2025-10-29	11.3900	11.390000	10.4000	11.2150	-0.840%	87,588	-70.218%
2025-10-28	11.0300	11.650000	11.0300	11.3100	-0.529%	35,752	-70.469%
2025-10-27	11.0000	12.300000	10.3100	11.3701	-10.299%	113,960	-70.625%
2025-10-24	12.1230	12.863700	11.8818	12.6756	+0.399%	38,097	-73.650%
2025-10-23	12.4902	13.140000	12.2760	12.6252	-0.270%	20,053	-73.545%
2025-10-22	12.6000	12.659400	11.8800	12.6594	+0.357%	62,898	-73.616%
2025-10-21	12.6036	14.130000	11.7000	12.6144	-25.216%	172,260	-73.522%
2025-10-20	15.6600	16.974000	15.3000	16.8678	+15.834%	155,572	-80.199%
2025-10-17	12.6000	14.850000	12.2400	14.5620	+18.622%	189,081	-77.064%
2025-10-16	12.2220	12.600000	12.1230	12.2760	-2.571%	12,880	-72.792%
2025-10-15	12.6198	12.686400	12.0996	12.6000	+0.358%	9,798	-73.492%
2025-10-14	11.7000	12.960000	11.6622	12.5550	+1.381%	20,811	-73.397%
2025-10-13	11.9970	12.384000	11.1546	12.3840	+8.792%	24,766	-73.030%
2025-10-10	12.2580	12.596400	11.2662	11.3832	-10.349%	25,606	-70.659%
2025-10-09	13.1400	13.498000	12.4200	12.6972	-2.864%	22,323	-73.695%
2025-10-08	12.2400	13.071600	12.0960	13.0716	+7.109%	27,575	-74.448%
2025-10-07	12.8934	13.860000	11.9430	12.2040	-3.952%	47,220	-72.632%
2025-10-06	12.9600	12.960000	11.9268	12.7062	+2.304%	29,296	-73.714%
2025-10-03	12.0420	12.420000	11.9052	12.4200	+6.449%	29,811	-73.108%
2025-10-02	10.8018	11.842200	10.6200	11.6676	+6.928%	47,000	-71.374%
2025-10-01	10.9782	11.696400	10.8720	10.9116	+0.397%	17,239	-69.390%
2025-09-30	10.9440	11.563200	10.3626	10.8684	-6.619%	108,788	-69.269%
2025-09-29	11.1600	12.060000	11.1600	11.6388	+3.011%	685,292	-71.303%
2025-09-26	11.3580	11.520000	11.1636	11.2986	+0.609%	16,768	-70.439%
2025-09-25	11.8800	11.921400	10.8864	11.2302	-5.812%	21,108	-70.259%
2025-09-24	11.8800	12.402000	11.3832	11.9232	+0.364%	22,310	-71.987%
2025-09-23	13.6152	13.615200	10.9188	11.8800	-11.706%	90,251	-71.886%
2025-09-22	12.7800	15.840000	12.4200	13.4550	+2.524%	428,316	-75.177%
2025-09-19	12.9420	13.123800	12.6000	13.1238	+3.155%	33,687	-74.550%
2025-09-18	12.5100	13.872600	12.2508	12.7224	-0.465%	44,732	-73.747%
2025-09-17	12.7296	13.122000	12.0654	12.7818	+0.838%	11,977	-73.869%
2025-09-16	13.3200	13.914000	12.3030	12.6756	-6.555%	23,880	-73.650%
2025-09-15	13.0500	14.220000	12.6180	13.5648	+10.824%	92,391	-75.377%
2025-09-12	10.8000	12.598200	10.8000	12.2400	+9.943%	36,664	-72.712%
2025-09-11	10.0800	11.340000	10.0800	11.1330	+4.831%	11,923	-69.999%
2025-09-10	10.4400	10.792800	10.0836	10.6200	0.000%	17,244	-68.550%
2025-09-09	10.6182	11.050200	10.1592	10.6200	+0.631%	9,184	-68.550%
2025-09-08	10.4400	10.620000	9.9594	10.5534	+2.842%	6,436	-68.351%
2025-09-05	10.8000	10.953000	10.0800	10.2618	-3.698%	12,071	-67.452%
2025-09-04	10.4760	11.124000	10.4760	10.6558	+1.022%	9,733	-68.656%
2025-09-03	10.4760	10.699200	10.4760	10.5480	-1.164%	3,798	-68.335%
2025-09-02	10.8000	10.800000	10.4436	10.6722	+1.472%	7,516	-68.704%
2025-08-29	10.6200	10.926000	10.2600	10.5174	-2.600%	13,424	-68.243%
2025-08-28	10.6020	11.057400	10.4400	10.7982	+1.695%	10,631	-69.069%
2025-08-27	9.4500	10.942200	9.4500	10.6182	+10.551%	15,673	-68.545%
2025-08-26	9.5508	9.872400	9.4050	9.6048	-0.355%	12,004	-65.226%
2025-08-25	9.4500	9.900000	9.4500	9.6390	-3.877%	11,252	-65.349%
2025-08-22	9.9000	10.284300	9.7200	10.0278	+1.346%	13,345	-66.693%
2025-08-21	9.7200	9.900000	9.5778	9.8946	+3.717%	11,481	-66.244%
2025-08-20	9.9000	10.080000	9.4518	9.5400	-1.779%	9,512	-64.990%
2025-08-19	10.0620	10.080000	9.3780	9.7128	+0.316%	17,708	-65.612%
2025-08-18	9.5328	9.720000	9.4518	9.6822	-0.389%	14,013	-65.504%
2025-08-15	10.0800	10.620000	9.5400	9.7200	-8.475%	17,808	-65.638%
2025-08-14	10.0620	10.800000	9.9180	10.6200	+5.414%	12,913	-68.550%
2025-08-13	10.0710	10.413000	9.7596	10.0746	+0.521%	11,878	-66.847%
2025-08-12	10.5120	10.710000	9.9990	10.0224	-4.983%	21,422	-66.675%
2025-08-11	10.9728	10.976400	10.4400	10.5480	-3.934%	25,316	-68.335%
2025-08-08	10.8900	11.158200	10.8900	10.9800	0.000%	17,023	-69.581%
2025-08-07	11.3400	11.340000	10.8900	10.9800	-0.213%	16,954	-69.581%
2025-08-06	11.5200	11.536200	10.9800	11.0034	-1.831%	12,458	-69.646%
2025-08-05	10.8900	11.606400	10.8018	11.2086	+2.756%	12,524	-70.201%
2025-08-04	11.8800	11.880000	10.8990	10.9080	-4.672%	16,576	-69.380%
2025-08-01	11.9952	11.995200	10.8900	11.4426	-4.132%	28,637	-70.811%
2025-07-31	12.4200	12.420000	11.7108	11.9358	-5.027%	24,101	-72.017%
2025-07-30	12.7674	12.958200	12.2670	12.5676	-1.398%	27,255	-73.424%
2025-07-29	12.7800	13.050000	12.6540	12.7458	-2.338%	9,474	-73.795%
2025-07-28	12.9600	13.316400	12.8106	13.0509	-0.922%	23,656	-74.408%
2025-07-25	12.9780	13.279700	12.6180	13.1724	+1.498%	13,054	-74.644%
2025-07-24	13.1400	13.498200	12.9600	12.9780	-3.879%	18,769	-74.264%
2025-07-23	13.4460	13.680000	13.1400	13.5018	-0.120%	32,782	-75.263%
2025-07-22	12.6900	13.818600	12.3489	13.5180	+7.286%	47,084	-75.292%
2025-07-21	12.4200	12.796200	12.0996	12.6000	+1.420%	67,039	-73.492%
2025-07-18	13.8600	14.382000	12.4200	12.4236	-11.964%	527,674	-73.116%
2025-07-17	13.4982	14.218200	13.1400	14.1120	+7.648%	63,587	-76.332%
2025-07-16	12.6270	13.201200	12.4380	13.1094	+5.467%	54,280	-74.522%
2025-07-15	13.1400	13.413600	12.4200	12.4299	-5.469%	33,296	-73.129%
2025-07-14	12.4272	13.725000	12.1644	13.1490	+4.372%	57,828	-74.599%
2025-07-11	12.6180	12.778200	12.2958	12.5982	-2.139%	25,353	-73.488%
2025-07-10	12.1500	13.242600	12.1500	12.8736	+3.688%	61,903	-74.055%
2025-07-09	12.2130	12.456000	12.0600	12.4157	+0.563%	42,314	-73.099%
2025-07-08	12.3300	12.781800	12.0600	12.3462	-1.719%	54,032	-72.947%
2025-07-07	12.0474	12.562200	11.6784	12.5622	+4.289%	93,059	-73.412%
2025-07-03	11.7288	12.258000	11.5578	12.0456	+2.685%	62,054	-72.272%
2025-07-02	12.2580	12.362400	11.4534	11.7306	-4.162%	81,356	-71.527%
2025-07-01	14.2020	14.202000	10.8000	12.2400	-44.262%	494,790	-72.712%
2025-06-30	25.5600	26.820000	21.9600	21.9600	-14.085%	143,988	-84.791%
2025-06-27	29.4300	32.040000	25.5600	25.5600	-19.318%	183,775	-86.933%
2025-06-26	23.0382	37.440000	22.6800	31.6800	+39.683%	1,726,372	-89.457%
2025-06-25	28.3500	31.500000	20.8800	22.6800	+12.500%	4,233,462	-85.273%
2025-06-24	20.3400	22.318200	20.0700	20.1600	-5.085%	15,198	-83.433%
2025-06-23	19.4400	22.775400	17.4600	21.2400	-7.087%	43,537	-84.275%
2025-06-20	25.9200	25.920000	22.8600	22.8600	-12.414%	37,932	-85.389%
2025-06-18	23.7600	26.820000	23.5800	26.1000	+2.113%	61,388	-87.203%
2025-06-17	28.0800	30.060000	23.7600	25.5600	-15.476%	133,695	-86.933%
2025-06-16	27.5400	38.520000	23.4000	30.2400	+80.684%	6,297,151	-88.955%
2025-06-13	17.5950	20.160000	16.5600	16.7364	-8.843%	33,201	-80.043%
2025-06-12	19.2600	19.980000	18.1800	18.3600	-9.735%	12,995	-81.808%
2025-06-11	21.4200	21.420000	19.9800	20.3400	-4.237%	6,440	-83.579%
2025-06-10	20.3400	22.500000	19.8000	21.2400	+5.376%	17,922	-84.275%
2025-06-09	20.8800	20.880000	19.4400	20.1564	-3.466%	13,051	-83.430%
2025-06-06	18.0000	22.320000	18.0000	20.8800	+16.000%	75,035	-84.004%
2025-06-05	18.0000	18.630000	17.8218	18.0000	0.000%	5,429	-81.444%
2025-06-04	17.4600	18.720000	16.9200	18.0000	+1.061%	9,755	-81.444%
2025-06-03	17.1000	17.998200	17.1000	17.8110	+3.939%	7,751	-81.248%
2025-06-02	17.6400	18.914400	16.2000	17.1360	+2.919%	53,681	-80.509%
2025-05-30	16.3818	17.094600	16.2000	16.6500	-1.064%	6,406	-79.940%
2025-05-29	16.9326	17.289000	16.5600	16.8291	-0.537%	8,563	-80.153%
2025-05-28	16.5600	18.900000	15.3000	16.9200	+2.856%	44,298	-80.260%
2025-05-27	17.8200	17.820000	16.3098	16.4502	-3.800%	18,806	-79.696%
2025-05-23	17.0172	17.964000	17.0100	17.1000	-3.158%	1,750	-80.468%
2025-05-22	17.1000	17.913600	16.3854	17.6576	+3.261%	2,412	-81.085%
2025-05-21	18.3600	18.360000	16.6932	17.1000	-5.941%	8,918	-80.468%
2025-05-20	18.3600	18.721800	17.4780	18.1800	+1.508%	5,936	-81.628%
2025-05-19	17.1000	20.520000	16.9200	17.9100	+9.341%	51,678	-81.351%
2025-05-16	17.1000	17.460000	16.2000	16.3800	-4.211%	7,661	-79.609%
2025-05-15	17.9820	18.090000	16.4034	17.1000	-4.905%	7,755	-80.468%
2025-05-14	20.5200	20.700000	17.1288	17.9820	-12.368%	20,140	-81.426%
2025-05-13	24.8400	25.448400	19.2600	20.5200	-23.490%	25,387	-83.723%
2025-05-12	25.9200	27.000000	24.4800	26.8200	+7.473%	5,925	-87.547%
2025-05-09	24.6600	25.380000	24.3306	24.9552	+1.197%	1,140	-86.616%
2025-05-08	25.5600	25.560000	23.5800	24.6600	0.000%	2,093	-86.456%
2025-05-07	25.7400	25.830000	24.4800	24.6600	-5.517%	2,863	-86.456%
2025-05-06	25.5600	26.629200	25.3800	26.1000	+2.113%	1,570	-87.203%
2025-05-05	27.9000	28.980000	25.3800	25.5600	-8.980%	5,738	-86.933%
2025-05-02	29.1600	33.120000	27.1800	28.0818	-3.099%	18,683	-88.106%
2025-05-01	27.7200	29.520000	26.8200	28.9800	+3.871%	1,369	-88.475%
2025-04-30	27.7200	28.440000	26.2800	27.9000	-1.899%	3,763	-88.029%
2025-04-29	28.4400	28.800000	27.3600	28.4400	+0.419%	1,807	-88.256%
2025-04-28	29.7000	30.600000	28.0818	28.3212	-5.217%	2,611	-88.207%
2025-04-25	28.8000	30.596400	28.3950	29.8800	+3.106%	3,967	-88.822%
2025-04-24	26.4600	29.754000	26.4600	28.9800	+8.784%	5,854	-88.475%
2025-04-23	27.5400	28.980000	25.2000	26.6400	+0.680%	18,373	-87.462%
2025-04-22	22.8600	27.900000	22.5000	26.4600	-1.342%	16,046	-87.377%
2025-04-21	29.7000	29.883600	26.2800	26.8200	-9.146%	12,701	-87.547%
2025-04-17	27.5400	32.400000	25.9560	29.5200	+13.889%	12,414	-88.686%
2025-04-16	26.5500	27.360000	25.5600	25.9200	+0.699%	4,561	-87.114%
2025-04-15	27.7200	27.900000	25.5600	25.7400	-11.180%	9,351	-87.024%
2025-04-14	26.8200	29.307600	25.3800	28.9800	+10.274%	18,012	-88.475%
2025-04-11	24.3000	26.638200	23.0400	26.2800	+6.569%	9,864	-87.291%
2025-04-10	23.5800	26.638200	21.7800	24.6600	+2.239%	8,033	-86.456%
2025-04-09	23.4000	24.300000	18.5400	24.1200	-10.067%	53,874	-86.153%
2025-04-08	28.8000	29.880000	25.2000	26.8200	-6.289%	15,752	-87.547%
2025-04-07	32.2200	34.200000	27.3600	28.6200	-11.667%	56,018	-88.330%
2025-04-04	51.3000	51.300000	30.7818	32.4000	-32.584%	119,006	-89.691%
2025-04-03	52.3800	59.580000	47.5200	48.0600	-16.563%	55,813	-93.050%
2025-04-02	52.2000	60.660000	50.3676	57.6000	+8.108%	34,018	-94.201%
2025-04-01	46.4400	61.003800	38.5200	53.2800	+38.318%	82,756	-93.731%
2025-03-31	39.3300	40.140000	37.8000	38.5200	-4.036%	15,215	-91.329%
2025-03-28	40.6800	41.400000	37.8000	40.1400	-4.292%	360	-91.679%
2025-03-27	43.2000	45.180000	41.1660	41.9400	-0.851%	1,643	-92.036%
2025-03-26	42.2100	43.020000	39.9600	42.3000	+3.070%	1,178	-92.104%
2025-03-25	40.5000	42.480000	39.4740	41.0400	+1.333%	526	-91.862%
2025-03-24	39.0600	43.018200	39.0600	40.5000	0.000%	662	-91.753%
2025-03-21	39.9600	40.514400	38.8800	40.5000	+2.740%	513	-91.753%
2025-03-20	38.7000	40.500000	38.5200	39.4200	-2.232%	903	-91.527%
2025-03-19	39.3300	40.678200	38.3400	40.3200	-0.885%	637	-91.716%
2025-03-18	38.6100	40.680000	38.5920	40.6800	+1.802%	480	-91.790%
2025-03-17	37.7280	39.960000	37.7280	39.9600	+1.268%	456	-91.642%
2025-03-14	38.6100	39.938400	37.9638	39.4596	+0.560%	260	-91.536%
2025-03-13	38.1600	39.240000	37.8000	39.2400	-0.457%	188	-91.488%
2025-03-12	37.8000	39.960000	37.8000	39.4200	+4.286%	306	-91.527%
2025-03-11	41.0940	41.094000	36.7200	37.8000	-0.943%	328	-91.164%
2025-03-10	37.0800	38.520000	35.5122	38.1600	-0.935%	339	-91.247%
2025-03-07	38.1600	39.780000	37.7100	38.5200	+1.905%	537	-91.329%
2025-03-06	36.3600	37.980000	35.4600	37.8000	+2.941%	499	-91.164%
2025-03-05	34.3800	36.900000	34.3800	36.7200	+4.082%	528	-90.904%
2025-03-04	36.3600	36.540000	33.6132	35.2800	-4.854%	1,469	-90.533%
2025-03-03	40.4010	40.599000	37.0800	37.0800	-5.936%	458	-90.992%
2025-02-28	37.9800	39.832200	37.6200	39.4200	+2.336%	992	-91.527%
2025-02-27	39.0600	41.040000	37.8000	38.5200	-2.506%	622	-91.329%
2025-02-26	40.1400	40.500000	39.0600	39.5100	+1.152%	521	-91.546%

.dark-mode .YBmDK6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YBmDK6{ color: #333333; background-color: white; border: 2px solid #333333; }SONMDNA X, Inc. Common Stockstock NASDAQ

SONM
DNA X, Inc. Common Stock
stock NASDAQ