Dark

SONN
Sonnet BioTherapeutics Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Dec 2, 2025

1.26USD-59.355%(-1.84)10,455,854

Pre-market

0.00USD-100.000%(-3.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-02	3.1600	3.2300	1.260000	1.2600	-59.355%	10,455,854	0.000%
2025-12-01	3.8300	3.9210	3.100000	3.1000	-16.667%	910,614	-59.355%
2025-11-28	4.1500	4.2500	3.660000	3.7200	-10.469%	418,364	-66.129%
2025-11-26	4.2100	4.2400	3.560000	4.1550	-0.120%	1,376,983	-69.675%
2025-11-25	4.7000	4.9550	4.130050	4.1600	-14.227%	661,740	-69.712%
2025-11-24	4.4600	5.0600	4.400100	4.8500	+6.593%	584,242	-74.021%
2025-11-21	4.2800	4.5799	3.950000	4.5500	+3.175%	636,770	-72.308%
2025-11-20	4.6000	4.6900	4.120000	4.4100	-2.217%	613,502	-71.429%
2025-11-19	4.9800	5.0700	4.200000	4.5100	-7.771%	644,831	-72.062%
2025-11-18	5.1700	5.4500	4.660000	4.8900	-8.598%	763,071	-74.233%
2025-11-17	5.8000	5.9500	4.750000	5.3500	-9.628%	873,870	-76.449%
2025-11-14	4.4300	5.9500	4.050000	5.9200	+9.630%	1,590,188	-78.716%
2025-11-13	4.6200	5.4393	4.420000	5.4000	+13.445%	1,046,495	-76.667%
2025-11-12	4.5400	4.8200	4.300100	4.7600	+3.478%	515,497	-73.529%
2025-11-11	4.3600	4.6350	3.720000	4.6000	+3.139%	515,789	-72.609%
2025-11-10	5.0400	5.1380	4.410000	4.4600	-8.419%	537,935	-71.749%
2025-11-07	4.1000	4.9800	4.060000	4.8700	+15.403%	795,501	-74.127%
2025-11-06	4.4000	4.6580	4.020000	4.2200	-7.253%	538,287	-70.142%
2025-11-05	3.5000	4.7199	3.210000	4.5500	+42.188%	1,481,060	-72.308%
2025-11-04	4.0400	4.0699	3.120000	3.2000	-20.596%	922,267	-60.625%
2025-11-03	4.8500	4.9900	3.985000	4.0300	-19.721%	612,029	-68.734%
2025-10-31	4.8700	5.1600	4.685000	5.0200	+6.809%	519,385	-74.900%
2025-10-30	4.7300	5.0000	4.530000	4.7000	-1.053%	432,039	-73.191%
2025-10-29	4.8900	5.0465	4.420000	4.7500	-2.863%	821,974	-73.474%
2025-10-28	5.6400	5.8100	4.850000	4.8900	-16.410%	611,442	-74.233%
2025-10-27	5.2100	5.8500	5.030000	5.8500	+18.421%	1,055,718	-78.462%
2025-10-24	4.5000	5.3500	4.475300	4.9400	+11.261%	736,901	-74.494%
2025-10-23	3.8000	4.5300	3.715800	4.4400	+22.314%	799,659	-71.622%
2025-10-22	3.8100	3.8800	3.520000	3.6300	-6.684%	240,030	-65.289%
2025-10-21	4.1200	4.1900	3.890000	3.8900	-2.993%	230,852	-67.609%
2025-10-20	3.7300	4.0900	3.640000	4.0100	+10.468%	323,487	-68.579%
2025-10-17	3.7300	3.7900	3.480100	3.6300	-2.681%	216,175	-65.289%
2025-10-16	4.1000	4.1500	3.623800	3.7300	-5.570%	404,987	-66.220%
2025-10-15	4.4200	4.4600	3.870000	3.9500	-8.353%	461,421	-68.101%
2025-10-14	4.2000	4.5000	4.180000	4.3100	-1.373%	399,630	-70.766%
2025-10-13	4.5000	4.5299	4.211800	4.3700	-0.907%	342,609	-71.167%
2025-10-10	4.7400	4.9897	4.330100	4.4100	-6.864%	548,709	-71.429%
2025-10-09	4.9400	5.0500	4.710000	4.7350	-7.700%	302,050	-73.390%
2025-10-08	5.0500	5.1900	4.820000	5.1300	+1.584%	327,662	-75.439%
2025-10-07	5.3900	5.5450	4.900600	5.0500	-7.169%	576,447	-75.050%
2025-10-06	5.6300	6.1000	5.420000	5.4400	-3.375%	385,154	-76.838%
2025-10-03	6.1000	6.1900	5.332100	5.6300	-6.323%	530,789	-77.620%
2025-10-02	5.2100	6.0500	5.050000	6.0100	+19.483%	767,394	-79.035%
2025-10-01	4.6100	5.5800	4.610000	5.0300	+9.825%	699,501	-74.950%
2025-09-30	4.8500	4.9100	4.250000	4.5800	-6.339%	620,450	-72.489%
2025-09-29	5.0800	5.2900	4.850000	4.8900	-8.255%	667,437	-74.233%
2025-09-26	5.3300	5.5900	4.921100	5.3300	0.000%	603,937	-76.360%
2025-09-25	5.9600	5.9900	4.820000	5.3300	-14.171%	1,124,732	-76.360%
2025-09-24	5.9100	6.3799	5.910000	6.2100	+4.195%	474,578	-79.710%
2025-09-23	5.9900	6.5000	5.600100	5.9600	+4.196%	723,405	-78.859%
2025-09-22	6.0200	6.3400	5.440000	5.7200	-7.742%	1,144,976	-77.972%
2025-09-19	7.2400	7.2500	6.000000	6.2000	-18.206%	1,910,961	-79.677%
2025-09-18	7.2000	7.8500	7.060000	7.5800	+7.365%	1,606,793	-83.377%
2025-09-17	6.9700	7.7000	6.550000	7.0600	+8.951%	2,839,856	-82.153%
2025-09-16	5.9600	7.8999	5.690000	6.4800	+16.968%	5,140,518	-80.556%
2025-09-15	5.2250	6.2900	4.600000	5.5400	-6.102%	3,102,455	-77.256%
2025-09-12	4.1500	6.6500	3.970000	5.9000	+48.990%	7,622,807	-78.644%
2025-09-11	3.5300	4.1000	3.495000	3.9600	+13.467%	943,836	-68.182%
2025-09-10	3.2500	3.5400	3.210000	3.4900	+11.859%	632,420	-63.897%
2025-09-09	3.6500	4.3500	2.990000	3.1200	-5.167%	2,143,675	-59.615%
2025-09-08	2.9800	3.3657	2.980000	3.2900	+15.439%	548,782	-61.702%
2025-09-05	2.9900	3.0300	2.710000	2.8500	-1.724%	348,237	-55.789%
2025-09-04	3.1600	3.2434	2.880000	2.9000	-7.348%	255,863	-56.552%
2025-09-03	3.1700	3.3000	3.110000	3.1300	-1.262%	117,756	-59.744%
2025-09-02	3.2000	3.3300	3.020000	3.1700	-2.462%	324,936	-60.252%
2025-08-29	3.2900	3.4400	3.160000	3.2500	-3.846%	337,125	-61.231%
2025-08-28	3.5100	3.6600	3.340000	3.3800	-4.789%	226,917	-62.722%
2025-08-27	3.8000	3.8001	3.530000	3.5500	-1.662%	268,522	-64.507%
2025-08-26	3.5700	3.7700	3.470000	3.6100	+0.557%	378,011	-65.097%
2025-08-25	3.6900	3.9000	3.465000	3.5900	+3.458%	647,261	-64.903%
2025-08-22	3.2900	3.5200	3.240000	3.4700	+2.663%	275,868	-63.689%
2025-08-21	3.2200	3.6100	3.220000	3.3800	+4.969%	300,861	-62.722%
2025-08-20	3.0500	3.3100	2.990600	3.2200	+0.940%	202,774	-60.870%
2025-08-19	3.4300	3.4800	3.120000	3.1900	-4.776%	359,092	-60.502%
2025-08-18	3.4400	3.5200	3.350000	3.3500	-5.367%	195,704	-62.388%
2025-08-15	3.6800	3.7600	3.320000	3.5400	-5.851%	609,461	-64.407%
2025-08-14	3.5000	4.2900	3.490000	3.7600	-4.810%	1,452,277	-66.489%
2025-08-13	3.0500	4.0500	3.050000	3.9500	+32.107%	3,020,148	-68.101%
2025-08-12	3.0800	3.1700	2.800000	2.9900	-2.606%	363,456	-57.860%
2025-08-11	3.3900	3.5897	3.010000	3.0700	-4.658%	834,501	-58.958%
2025-08-08	2.9900	3.3600	2.750000	3.2200	+11.806%	755,976	-60.870%
2025-08-07	3.0700	3.1800	2.830000	2.8800	-3.356%	405,967	-56.250%
2025-08-06	2.5900	3.1896	2.480000	2.9800	+12.453%	802,531	-57.718%
2025-08-05	2.7500	2.9400	2.580000	2.6500	-5.694%	529,570	-52.453%
2025-08-04	2.8700	2.9599	2.610000	2.8100	0.000%	880,989	-55.160%
2025-08-01	3.1800	3.2000	2.710000	2.8100	-15.361%	1,174,461	-55.160%
2025-07-31	3.1900	3.5000	3.170000	3.3200	+3.106%	289,469	-62.048%
2025-07-30	3.4000	3.6600	3.210000	3.2200	-1.227%	447,371	-60.870%
2025-07-29	3.9200	3.9200	3.100000	3.2600	-19.506%	1,125,544	-61.350%
2025-07-28	4.0000	4.3800	3.975000	4.0500	+1.504%	575,993	-68.889%
2025-07-25	4.1100	4.2297	3.830000	3.9900	-5.450%	694,667	-68.421%
2025-07-24	4.6200	5.0500	4.200000	4.2200	-7.659%	725,079	-70.142%
2025-07-23	5.0000	5.1000	4.520100	4.5700	-11.262%	534,447	-72.429%
2025-07-22	5.0000	5.1900	4.161600	5.1500	0.000%	1,804,733	-75.534%
2025-07-21	6.2700	6.4000	5.150000	5.1500	-16.667%	1,668,352	-75.534%
2025-07-18	7.5100	7.5923	5.900000	6.1800	-20.668%	1,559,407	-79.612%
2025-07-17	8.1100	8.5700	7.140000	7.7900	-9.524%	2,238,781	-83.825%
2025-07-16	9.4500	10.3400	8.250000	8.6100	-11.873%	2,670,936	-85.366%
2025-07-15	8.3200	10.3800	7.630000	9.7700	+1.349%	4,662,156	-87.103%
2025-07-14	15.0300	19.3000	7.780000	9.6400	+86.460%	44,615,724	-86.929%
2025-07-11	5.4000	5.6700	4.860700	5.1700	-2.083%	638,017	-75.629%
2025-07-10	4.6100	5.3900	4.190000	5.2800	+13.793%	1,197,187	-76.136%
2025-07-09	4.5200	5.1000	4.320000	4.6400	+3.803%	1,229,301	-72.845%
2025-07-08	5.0900	5.6599	4.320100	4.4700	-5.497%	3,219,972	-71.812%
2025-07-07	5.7400	6.0000	4.540000	4.7300	+20.663%	30,187,877	-73.362%
2025-07-03	3.6500	4.1400	3.100000	3.9200	-5.542%	6,198,892	-67.857%
2025-07-02	1.3000	4.4000	1.300000	4.1500	+242.975%	129,873,699	-69.639%
2025-07-01	1.2300	1.2800	1.210000	1.2100	-2.419%	65,748	+4.132%
2025-06-30	1.1300	1.2500	1.110000	1.2400	+10.714%	122,119	+1.613%
2025-06-27	1.1600	1.1600	1.105000	1.1200	-2.609%	31,951	+12.500%
2025-06-26	1.1100	1.1700	1.110000	1.1500	+1.770%	41,144	+9.565%
2025-06-25	1.1300	1.1596	1.100000	1.1300	-1.310%	39,662	+11.504%
2025-06-24	1.1400	1.1700	1.110000	1.1450	+3.153%	38,437	+10.044%
2025-06-23	1.1500	1.2000	1.100000	1.1100	-6.723%	59,083	+13.514%
2025-06-20	1.1900	1.2500	1.160000	1.1900	+2.146%	28,941	+5.882%
2025-06-18	1.1500	1.2400	1.110000	1.1650	+0.431%	268,580	+8.155%
2025-06-17	1.1800	1.1800	1.150000	1.1600	-0.855%	10,874	+8.621%
2025-06-16	1.1900	1.1916	1.130000	1.1700	+1.739%	34,200	+7.692%
2025-06-13	1.1794	1.1800	1.150000	1.1500	-2.542%	22,399	+9.565%
2025-06-12	1.1700	1.1999	1.160000	1.1800	+0.846%	17,170	+6.780%
2025-06-11	1.1800	1.2241	1.170100	1.1701	-0.839%	18,298	+7.683%
2025-06-10	1.2200	1.2205	1.180000	1.1800	-3.516%	42,744	+6.780%
2025-06-09	1.2500	1.2500	1.190000	1.2230	-2.160%	41,810	+3.025%
2025-06-06	1.1600	1.2999	1.130500	1.2500	+8.225%	127,730	+0.800%
2025-06-05	1.1500	1.1750	1.150000	1.1550	-1.282%	15,570	+9.091%
2025-06-04	1.1800	1.1800	1.140000	1.1700	+0.248%	25,654	+7.692%
2025-06-03	1.1600	1.1693	1.130000	1.1671	-0.248%	16,585	+7.960%
2025-06-02	1.1800	1.1900	1.150000	1.1700	0.000%	14,966	+7.692%
2025-05-30	1.1600	1.1900	1.160000	1.1700	-0.847%	21,493	+7.692%
2025-05-29	1.1500	1.1800	1.150000	1.1800	+2.165%	12,960	+6.780%
2025-05-28	1.1800	1.2000	1.130000	1.1550	-2.941%	34,574	+9.091%
2025-05-27	1.1200	1.2100	1.080000	1.1900	+5.310%	97,139	+5.882%
2025-05-23	1.1300	1.1392	1.090000	1.1300	+0.893%	16,875	+11.504%
2025-05-22	1.2100	1.2500	1.080000	1.1200	-6.667%	113,864	+12.500%
2025-05-21	1.2802	1.3100	1.200000	1.2000	-7.692%	64,283	+5.000%
2025-05-20	1.3100	1.3491	1.280000	1.3000	-0.763%	26,363	-3.077%
2025-05-19	1.2900	1.3785	1.290000	1.3100	+1.550%	49,207	-3.817%
2025-05-16	1.2300	1.3000	1.230000	1.2900	+4.878%	20,495	-2.326%
2025-05-15	1.2900	1.2900	1.210000	1.2300	-5.019%	46,647	+2.439%
2025-05-14	1.2900	1.3100	1.290000	1.2950	+0.388%	16,736	-2.703%
2025-05-13	1.3300	1.3498	1.290000	1.2900	-3.008%	28,280	-2.326%
2025-05-12	1.2800	1.3687	1.260100	1.3300	+3.906%	26,262	-5.263%
2025-05-09	1.2900	1.3099	1.280000	1.2800	-0.775%	21,420	-1.563%
2025-05-08	1.3400	1.3400	1.290000	1.2900	0.000%	11,992	-2.326%
2025-05-07	1.2900	1.3400	1.290000	1.2900	-2.273%	14,704	-2.326%
2025-05-06	1.3000	1.3688	1.290000	1.3200	+2.326%	28,469	-4.545%
2025-05-05	1.3200	1.3499	1.290000	1.2900	-5.147%	34,889	-2.326%
2025-05-02	1.3500	1.3900	1.340000	1.3600	-2.857%	22,329	-7.353%
2025-05-01	1.4000	1.4592	1.370000	1.4000	-2.098%	23,499	-10.000%
2025-04-30	1.3900	1.4900	1.300000	1.4300	+1.852%	124,511	-11.888%
2025-04-29	1.5000	1.5000	1.400000	1.4040	-5.772%	25,250	-10.256%
2025-04-28	1.4338	1.5300	1.360000	1.4900	+8.759%	107,372	-15.436%
2025-04-25	1.3800	1.3900	1.330000	1.3700	+0.735%	8,355	-8.029%
2025-04-24	1.4500	1.4500	1.331200	1.3600	-4.225%	36,797	-7.353%
2025-04-23	1.2800	1.4257	1.280000	1.4200	+10.506%	59,332	-11.268%
2025-04-22	1.3500	1.3500	1.242200	1.2850	-1.154%	17,395	-1.946%
2025-04-21	1.2437	1.3300	1.215000	1.3000	+3.175%	30,182	-3.077%
2025-04-17	1.2300	1.2800	1.230000	1.2600	+2.439%	28,530	0.000%
2025-04-16	1.2900	1.2900	1.230000	1.2300	-3.906%	12,724	+2.439%
2025-04-15	1.3000	1.3400	1.256300	1.2800	-4.478%	16,350	-1.563%
2025-04-14	1.2700	1.3400	1.250000	1.3400	+3.876%	5,831	-5.970%
2025-04-11	1.2000	1.2900	1.200000	1.2900	+4.032%	6,092	-2.326%
2025-04-10	1.2400	1.2600	1.211943	1.2400	-1.140%	17,619	+1.613%
2025-04-09	1.2300	1.2850	1.170000	1.2543	+0.344%	45,085	+0.454%
2025-04-08	1.2800	1.2800	1.230200	1.2500	+4.167%	28,899	+0.800%
2025-04-07	1.1900	1.2800	1.100000	1.2000	-4.000%	127,463	+5.000%
2025-04-04	1.7000	1.7000	1.250000	1.2500	-1.575%	208,191	+0.800%
2025-04-03	1.3000	1.3050	1.240000	1.2700	-3.053%	20,208	-0.787%
2025-04-02	1.2500	1.3480	1.225500	1.3100	+3.150%	43,098	-3.817%
2025-04-01	1.2800	1.2800	1.220000	1.2700	-5.224%	49,483	-0.787%
2025-03-31	1.2700	1.3500	1.220000	1.3400	+2.290%	33,033	-5.970%
2025-03-28	1.3300	1.3400	1.224400	1.3100	0.000%	70,150	-3.817%
2025-03-27	1.3600	1.3600	1.300000	1.3100	-1.504%	24,524	-3.817%
2025-03-26	1.4000	1.4200	1.303000	1.3300	-2.206%	61,888	-5.263%
2025-03-25	1.4000	1.4094	1.330100	1.3600	-2.857%	20,930	-7.353%
2025-03-24	1.3900	1.4200	1.343200	1.4000	+1.449%	31,408	-10.000%
2025-03-21	1.3600	1.4200	1.330000	1.3800	-3.497%	66,902	-8.696%
2025-03-20	1.3700	1.4600	1.350000	1.4300	+2.143%	19,408	-11.888%
2025-03-19	1.3900	1.4700	1.350100	1.4000	+0.719%	124,187	-10.000%
2025-03-18	1.3764	1.3900	1.330000	1.3900	0.000%	14,581	-9.353%
2025-03-17	1.3500	1.3900	1.340000	1.3900	+1.839%	29,523	-9.353%
2025-03-14	1.3873	1.3899	1.300000	1.3649	+3.402%	11,469	-7.686%
2025-03-13	1.3900	1.4300	1.320000	1.3200	-5.036%	29,711	-4.545%
2025-03-12	1.4000	1.4100	1.354000	1.3900	0.000%	13,536	-9.353%
2025-03-11	1.4272	1.4272	1.350000	1.3900	-0.714%	16,243	-9.353%
2025-03-10	1.5100	1.5192	1.400000	1.4000	-6.040%	44,507	-10.000%
2025-03-07	1.4946	1.5000	1.440000	1.4900	+3.472%	27,484	-15.436%
2025-03-06	1.4300	1.4800	1.430000	1.4400	-1.370%	15,090	-12.500%
2025-03-05	1.3900	1.5400	1.380000	1.4600	+0.690%	44,489	-13.699%
2025-03-04	1.4700	1.5010	1.300000	1.4500	-3.974%	111,741	-13.103%
2025-03-03	1.5200	1.5500	1.500000	1.5100	-2.581%	26,201	-16.556%
2025-02-28	1.5100	1.5500	1.480000	1.5500	+0.649%	29,662	-18.710%
2025-02-27	1.5000	1.5500	1.500000	1.5400	+1.316%	30,031	-18.182%
2025-02-26	1.5100	1.5700	1.460000	1.5200	+1.333%	82,883	-17.105%
2025-02-25	1.5100	1.5300	1.440000	1.5000	-0.662%	24,734	-16.000%
2025-02-24	1.4100	1.5500	1.390000	1.5100	+4.861%	115,858	-16.556%
2025-02-21	1.4400	1.4600	1.380000	1.4400	+0.699%	67,880	-12.500%
2025-02-20	1.5000	1.5000	1.412000	1.4300	-4.667%	54,118	-11.888%
2025-02-19	1.5000	1.5300	1.380000	1.5000	-1.961%	426,082	-16.000%
2025-02-18	1.5900	1.5940	1.500000	1.5300	-3.774%	39,810	-17.647%
2025-02-14	1.5700	1.5999	1.540000	1.5900	+3.247%	47,532	-20.755%
2025-02-13	1.5100	1.5500	1.510000	1.5400	-1.282%	31,403	-18.182%
2025-02-12	1.5700	1.6000	1.500000	1.5600	-0.637%	69,202	-19.231%
2025-02-11	1.5800	1.6400	1.550000	1.5700	-1.258%	101,919	-19.745%
2025-02-10	1.6200	1.6567	1.550000	1.5900	0.000%	44,096	-20.755%
2025-02-07	1.5800	1.6200	1.550000	1.5900	-1.852%	47,521	-20.755%
2025-02-06	1.6500	1.6925	1.612500	1.6200	-1.220%	32,321	-22.222%
2025-02-05	1.6000	1.6668	1.570000	1.6400	+1.548%	49,475	-23.171%
2025-02-04	1.5700	1.6468	1.550000	1.6150	+1.572%	44,930	-21.981%
2025-02-03	1.6000	1.6350	1.530000	1.5900	-3.636%	50,333	-20.755%
2025-01-31	1.7200	1.7499	1.620000	1.6500	-4.624%	55,780	-23.636%
2025-01-30	1.6900	1.7500	1.671000	1.7300	+2.367%	49,290	-27.168%
2025-01-29	1.6900	1.8700	1.658000	1.6900	-2.312%	73,080	-25.444%
2025-01-28	1.8100	1.9100	1.640000	1.7300	-4.420%	224,354	-27.168%
2025-01-27	1.8100	1.9300	1.730000	1.8100	-1.093%	146,168	-30.387%
2025-01-24	1.7000	1.9300	1.700000	1.8300	+7.018%	316,668	-31.148%
2025-01-23	1.7900	1.8500	1.640000	1.7100	-14.500%	384,300	-26.316%
2025-01-22	1.5800	2.0500	1.530000	2.0000	+29.870%	1,084,350	-37.000%
2025-01-21	1.4900	1.5600	1.440000	1.5400	0.000%	452,030	-18.182%
2025-01-17	1.5500	1.5699	1.500000	1.5400	0.000%	67,088	-18.182%
2025-01-16	1.5200	1.5800	1.500000	1.5400	+1.316%	73,244	-18.182%
2025-01-15	1.5300	1.5807	1.460000	1.5200	0.000%	63,660	-17.105%
2025-01-14	1.6000	1.6000	1.500000	1.5200	-3.797%	108,745	-17.105%
2025-01-13	1.6000	1.6000	1.530000	1.5800	0.000%	117,118	-20.253%
2025-01-10	1.5900	1.6100	1.510100	1.5800	+1.935%	111,614	-20.253%
2025-01-08	1.7600	1.7600	1.510000	1.5500	-12.921%	281,016	-18.710%
2025-01-07	1.9400	1.9899	1.720000	1.7800	-6.316%	321,855	-29.213%
2025-01-06	1.7500	2.5200	1.750000	1.9000	+8.571%	1,668,903	-33.684%
2025-01-03	1.6000	1.8000	1.600000	1.7500	+9.375%	323,962	-28.000%
2025-01-02	1.4600	1.7300	1.460000	1.6000	+9.589%	290,471	-21.250%
2024-12-31	1.5000	1.5400	1.445000	1.4600	-1.351%	145,352	-13.699%
2024-12-30	1.5100	1.5300	1.445000	1.4800	-1.987%	94,927	-14.865%
2024-12-27	1.5100	1.5350	1.440000	1.5100	+1.342%	157,738	-16.556%
2024-12-26	1.4500	1.5200	1.430200	1.4900	+4.930%	280,945	-15.436%
2024-12-24	1.4300	1.5000	1.410000	1.4200	-1.389%	64,682	-11.268%
2024-12-23	1.5900	1.6600	1.420100	1.4400	-7.692%	289,945	-12.500%
2024-12-20	1.6000	1.7000	1.550000	1.5600	-1.887%	233,235	-19.231%
2024-12-19	1.7300	1.7400	1.570000	1.5900	-1.242%	319,509	-20.755%
2024-12-18	1.7000	1.8178	1.570000	1.6100	-6.395%	329,038	-21.739%
2024-12-17	1.9400	1.9400	1.710000	1.7200	-4.972%	255,858	-26.744%
2024-12-16	1.8300	1.8900	1.760000	1.8100	0.000%	267,600	-30.387%
2024-12-13	2.0000	2.0000	1.760000	1.8100	+2.260%	164,759	-30.387%
2024-12-12	1.9100	1.9100	1.730000	1.7700	-7.330%	356,804	-28.814%
2024-12-11	1.9400	2.0000	1.900000	1.9100	-3.535%	374,244	-34.031%
2024-12-10	2.0300	2.0500	1.730000	1.9800	0.000%	1,047,734	-36.364%
2024-12-09	4.3400	4.8500	1.930000	1.9800	-5.714%	49,867,223	-36.364%
2024-12-06	1.7400	2.2200	1.740000	2.1000	+22.807%	338,755	-40.000%
2024-12-05	1.9800	2.0814	1.660000	1.7100	-15.347%	229,093	-26.316%
2024-12-04	2.6600	2.7299	1.970000	2.0200	-16.183%	881,554	-37.624%
2024-12-03	2.6200	2.7050	2.360000	2.4100	-7.663%	55,761	-47.718%
2024-12-02	2.6700	2.7550	2.510000	2.6100	+1.556%	112,607	-51.724%
2024-11-29	2.6200	2.7200	2.570000	2.5700	-2.281%	30,658	-50.973%
2024-11-27	2.6900	2.7500	2.620000	2.6300	-5.054%	110,467	-52.091%
2024-11-26	2.7600	2.8500	2.600000	2.7700	-0.717%	30,940	-54.513%
2024-11-25	3.1100	3.1100	2.720000	2.7900	-6.376%	126,001	-54.839%
2024-11-22	2.8800	3.0000	2.880000	2.9800	+3.114%	45,437	-57.718%
2024-11-21	2.8800	3.0800	2.880000	2.8900	-1.027%	63,469	-56.401%
2024-11-20	3.0600	3.2000	2.860000	2.9200	-3.947%	110,835	-56.849%
2024-11-19	2.8100	3.2000	2.750000	3.0400	+6.667%	54,753	-58.553%
2024-11-18	3.0600	3.5000	2.500000	2.8500	-5.629%	593,020	-55.789%
2024-11-15	2.9700	3.1900	2.931600	3.0200	+0.667%	97,338	-58.278%
2024-11-14	3.1000	3.1297	2.850000	3.0000	-2.597%	94,111	-58.000%
2024-11-13	3.0100	3.2099	2.880100	3.0800	+0.984%	123,609	-59.091%
2024-11-12	3.2500	3.3415	2.960000	3.0500	-7.576%	144,610	-58.689%
2024-11-11	3.3100	3.4800	3.150000	3.3000	-0.901%	83,449	-61.818%
2024-11-08	3.6300	3.6300	3.200000	3.3300	-9.756%	191,856	-62.162%
2024-11-07	3.4000	3.7500	3.031000	3.6900	-1.072%	610,763	-65.854%
2024-11-06	9.9800	10.0200	3.400000	3.7300	-11.401%	24,943,562	-66.220%
2024-11-05	4.2200	4.6300	4.170000	4.2100	-2.771%	21,854	-70.071%
2024-11-04	4.0200	4.3300	4.000000	4.3300	+0.231%	17,007	-70.901%
2024-11-01	4.4300	4.4700	4.250000	4.3200	-4.636%	16,681	-70.833%
2024-10-31	4.4550	4.6100	4.409300	4.5300	-0.875%	13,197	-72.185%
2024-10-30	4.6000	4.6000	4.300000	4.5700	+1.330%	15,876	-72.429%
2024-10-29	4.8900	4.9299	4.380000	4.5100	-9.256%	35,643	-72.062%
2024-10-28	5.8200	5.8200	4.140000	4.9700	-17.304%	168,667	-74.648%
2024-10-25	6.0000	6.1800	5.940100	6.0100	-3.840%	9,149	-79.035%
2024-10-24	5.9000	6.3571	5.740000	6.2500	+1.792%	50,980	-79.840%
2024-10-23	5.8100	6.1400	5.790000	6.1400	+0.656%	25,186	-79.479%
2024-10-22	6.2700	6.2700	5.840700	6.1000	+6.830%	13,112	-79.344%
2024-10-21	6.0700	6.2556	5.600000	5.7100	-3.384%	21,711	-77.933%
2024-10-18	6.0900	6.5100	5.901600	5.9100	-3.273%	10,947	-78.680%
2024-10-17	5.2900	6.5000	5.163900	6.1100	+20.276%	116,159	-79.378%
2024-10-16	5.0800	5.6300	4.870000	5.0800	+4.959%	77,405	-75.197%
2024-10-15	4.7000	5.2600	4.420100	4.8400	+4.536%	28,588	-73.967%
2024-10-14	4.6400	4.8935	4.619500	4.6300	-2.731%	3,500	-72.786%
2024-10-11	4.7200	4.7600	4.430000	4.7600	-0.562%	10,791	-73.529%
2024-10-10	4.7900	4.8600	4.700000	4.7869	-2.308%	5,072	-73.678%
2024-10-09	5.3000	5.4400	4.370000	4.9000	+0.410%	301,046	-74.286%
2024-10-08	4.8800	5.0000	4.660000	4.8800	+3.830%	13,239	-74.180%
2024-10-07	5.1600	5.1800	4.587700	4.7000	-8.738%	31,166	-73.191%
2024-10-04	5.2450	5.2600	5.000200	5.1500	-0.097%	26,494	-75.534%
2024-10-03	5.5400	5.9005	5.010000	5.1550	-6.704%	14,670	-75.558%
2024-10-02	6.0700	6.2400	5.310100	5.5254	-9.863%	46,649	-77.196%
2024-10-01	6.1100	6.9600	6.110000	6.1300	-8.371%	16,913	-79.445%
2024-09-30	5.5400	6.7900	5.530000	6.6900	+17.848%	50,603	-81.166%
2024-09-27	5.9200	5.9200	5.439200	5.6768	-2.795%	14,901	-77.804%
2024-09-26	5.9128	6.4000	5.600000	5.8400	+0.399%	10,133	-78.425%
2024-09-25	6.8800	6.9488	5.760000	5.8168	-19.220%	29,140	-78.339%
2024-09-24	7.4400	7.4400	7.192000	7.2008	-4.640%	2,423	-82.502%
2024-09-23	8.0800	8.0800	7.416000	7.5512	-5.610%	4,662	-83.314%
2024-09-20	8.3200	8.4000	8.000000	8.0000	-3.846%	6,001	-84.250%
2024-09-19	8.0800	8.7168	8.080000	8.3200	+4.000%	9,040	-84.856%
2024-09-18	7.9752	8.2400	7.240000	8.0000	+1.523%	19,798	-84.250%
2024-09-17	7.2000	7.8800	6.795200	7.8800	+13.349%	25,162	-84.010%
2024-09-16	6.4840	7.0960	6.484000	6.9520	+7.218%	9,143	-81.876%
2024-09-13	6.7200	6.7200	6.375200	6.4840	+1.224%	1,788	-80.568%
2024-09-12	6.7440	6.7440	5.808000	6.4056	-1.791%	12,286	-80.330%
2024-09-11	6.9600	7.0392	6.408800	6.5224	-1.783%	7,878	-80.682%
2024-09-10	7.1032	7.1200	6.640000	6.6408	-4.223%	4,910	-81.026%
2024-09-09	7.1920	7.1920	6.755200	6.9336	-0.551%	6,848	-81.828%
2024-09-06	7.1920	7.2000	6.560000	6.9720	+1.930%	3,803	-81.928%
2024-09-05	7.1200	7.1208	6.640000	6.8400	-4.618%	3,807	-81.579%
2024-09-04	6.4000	7.6032	6.080000	7.1712	+10.598%	33,612	-82.430%
2024-09-03	5.9360	6.4840	5.600800	6.4840	+12.413%	12,500	-80.568%
2024-08-30	5.7280	5.9288	5.680000	5.7680	+1.549%	4,612	-78.155%
2024-08-29	5.8200	5.9360	5.680000	5.6800	-2.405%	3,117	-77.817%
2024-08-28	6.1280	6.1280	5.624000	5.8200	-4.276%	3,401	-78.351%
2024-08-27	6.1600	6.2200	5.920000	6.0800	-1.235%	6,026	-79.276%
2024-08-26	6.0800	6.3784	5.840000	6.1560	+2.586%	6,823	-79.532%
2024-08-23	5.5200	6.2000	5.520000	6.0008	+6.974%	11,823	-79.003%
2024-08-22	5.6152	5.7192	5.440000	5.6096	-1.930%	3,557	-77.539%
2024-08-21	5.6104	5.8240	5.118400	5.7200	-0.694%	14,710	-77.972%
2024-08-20	5.3360	5.8392	5.000800	5.7600	+7.223%	26,595	-78.125%
2024-08-19	5.3584	6.0952	5.120800	5.3720	+2.129%	100,405	-76.545%
2024-08-16	6.6400	6.6400	4.991200	5.2600	-18.827%	93,416	-76.046%
2024-08-15	6.1600	6.5728	5.904100	6.4800	+13.287%	336,964	-80.556%
2024-08-14	5.6400	6.2400	5.640000	5.7200	+1.591%	11,503	-77.972%
2024-08-13	5.9200	5.9996	5.600800	5.6304	-4.892%	2,620	-77.621%
2024-08-12	6.3200	6.3200	5.692400	5.9200	0.000%	3,855	-78.716%
2024-08-09	6.3096	6.3200	5.840800	5.9200	-0.014%	2,113	-78.716%
2024-08-08	6.0000	6.2928	5.888000	5.9208	0.000%	2,844	-78.719%
2024-08-07	6.5600	6.5600	5.920000	5.9208	-1.954%	6,691	-78.719%
2024-08-06	6.0400	6.5592	6.000400	6.0388	-0.179%	3,041	-79.135%
2024-08-05	6.1728	6.2400	6.000000	6.0496	-3.299%	6,090	-79.172%
2024-08-02	6.6400	6.6400	6.240000	6.2560	-1.013%	3,890	-79.859%
2024-08-01	6.4800	6.5600	6.160000	6.3200	+0.637%	4,229	-80.063%
2024-07-31	6.6400	6.7120	6.100000	6.2800	-2.454%	5,809	-79.936%
2024-07-30	6.8512	6.8736	6.400800	6.4380	-6.031%	6,990	-80.429%
2024-07-29	6.8800	7.0384	6.728000	6.8512	-0.419%	4,534	-81.609%
2024-07-26	6.9864	6.9864	6.560000	6.8800	+1.153%	5,028	-81.686%
2024-07-25	7.1200	7.1200	6.800000	6.8016	-2.141%	9,986	-81.475%
2024-07-24	6.8888	7.2000	6.560000	6.9504	+1.972%	62,947	-81.872%
2024-07-23	7.0720	7.0720	6.676000	6.8160	-0.815%	3,743	-81.514%
2024-07-22	6.9600	6.9600	6.800000	6.8720	+1.059%	10,805	-81.665%
2024-07-19	7.0404	7.0404	6.800000	6.8000	-1.174%	3,951	-81.471%
2024-07-18	7.2000	7.2000	6.800000	6.8808	-4.433%	2,810	-81.688%
2024-07-17	7.0936	7.2000	6.880000	7.2000	0.000%	5,550	-82.500%
2024-07-16	7.2000	7.2000	6.840000	7.2000	+1.124%	8,273	-82.500%
2024-07-15	6.8800	7.2000	6.800000	7.1200	+2.123%	7,029	-82.303%
2024-07-12	7.0464	7.2000	6.800000	6.9720	-4.231%	6,939	-81.928%
2024-07-11	6.8000	7.3600	6.600000	7.2800	+8.320%	19,686	-82.692%
2024-07-10	7.2000	7.2000	6.664000	6.7208	-4.523%	6,283	-81.252%
2024-07-09	7.0400	7.3600	6.800000	7.0392	-2.233%	6,809	-82.100%
2024-07-08	7.3600	7.3600	6.800000	7.2000	-1.099%	9,331	-82.500%
2024-07-05	7.0856	7.6784	7.040000	7.2800	+3.409%	7,240	-82.692%
2024-07-03	7.2400	7.2808	7.040000	7.0400	0.000%	1,119	-82.102%
2024-07-02	7.4480	7.4480	6.968800	7.0400	-5.376%	8,523	-82.102%
2024-07-01	7.5392	7.5392	7.360000	7.4400	-0.800%	875	-83.065%
2024-06-28	7.6000	7.6800	7.360000	7.5000	-1.155%	3,916	-83.200%
2024-06-27	7.3600	7.6560	7.280000	7.5876	+1.776%	8,146	-83.394%
2024-06-26	7.3600	7.5200	7.280000	7.4552	+1.293%	6,898	-83.099%
2024-06-25	7.6000	7.6032	6.964000	7.3600	+0.437%	12,553	-82.880%
2024-06-24	7.8296	7.9832	7.200000	7.3280	-6.531%	8,487	-82.806%
2024-06-21	8.2400	8.3200	7.183500	7.8400	-5.769%	22,774	-83.929%
2024-06-20	8.9600	9.6000	7.999200	8.3200	-32.026%	54,061	-84.856%
2024-06-18	12.6992	12.6992	12.000000	12.2400	-3.238%	2,115	-89.706%
2024-06-17	13.2000	13.6496	12.600000	12.6496	-4.170%	2,254	-90.039%
2024-06-14	14.8000	14.8000	13.040000	13.2000	-4.070%	1,359	-90.455%
2024-06-13	13.6000	14.0000	13.502400	13.7600	-0.578%	1,438	-90.843%
2024-06-12	15.6000	15.6000	13.200000	13.8400	-7.487%	3,937	-90.896%

.dark-mode .f9BlFq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9BlFq{ color: #333333; background-color: white; border: 2px solid #333333; }SONNSonnet BioTherapeutics Holdings, Inc. Common Stockstock NASDAQ

SONN
Sonnet BioTherapeutics Holdings, Inc. Common Stock
stock NASDAQ