Dark

SONN
Sonnet BioTherapeutics Holdings, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:57:14 PM EDT

1.28USD-0.775%(-0.01)21,420

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:00:30 AM EDT

1.29USD0.000%(0.00)1,671

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.2900	1.3099	1.280000	1.2800	-0.775%	21,420	0.000%
2025-05-08	1.3400	1.3400	1.290000	1.2900	0.000%	11,992	-0.775%
2025-05-07	1.2900	1.3400	1.290000	1.2900	-2.273%	14,704	-0.775%
2025-05-06	1.3000	1.3688	1.290000	1.3200	+2.326%	28,469	-3.030%
2025-05-05	1.3200	1.3499	1.290000	1.2900	-5.147%	34,889	-0.775%
2025-05-02	1.3500	1.3900	1.340000	1.3600	-2.857%	22,329	-5.882%
2025-05-01	1.4000	1.4592	1.370000	1.4000	-2.098%	23,499	-8.571%
2025-04-30	1.3900	1.4900	1.300000	1.4300	+1.852%	124,511	-10.490%
2025-04-29	1.5000	1.5000	1.400000	1.4040	-5.772%	25,250	-8.832%
2025-04-28	1.4338	1.5300	1.360000	1.4900	+8.759%	107,372	-14.094%
2025-04-25	1.3800	1.3900	1.330000	1.3700	+0.735%	8,355	-6.569%
2025-04-24	1.4500	1.4500	1.331200	1.3600	-4.225%	36,797	-5.882%
2025-04-23	1.2800	1.4257	1.280000	1.4200	+10.506%	59,332	-9.859%
2025-04-22	1.3500	1.3500	1.242200	1.2850	-1.154%	17,395	-0.389%
2025-04-21	1.2437	1.3300	1.215000	1.3000	+3.175%	30,182	-1.538%
2025-04-17	1.2300	1.2800	1.230000	1.2600	+2.439%	28,530	+1.587%
2025-04-16	1.2900	1.2900	1.230000	1.2300	-3.906%	12,724	+4.065%
2025-04-15	1.3000	1.3400	1.256300	1.2800	-4.478%	16,350	0.000%
2025-04-14	1.2700	1.3400	1.250000	1.3400	+3.876%	5,831	-4.478%
2025-04-11	1.2000	1.2900	1.200000	1.2900	+4.032%	6,092	-0.775%
2025-04-10	1.2400	1.2600	1.211943	1.2400	-1.140%	17,619	+3.226%
2025-04-09	1.2300	1.2850	1.170000	1.2543	+0.344%	45,085	+2.049%
2025-04-08	1.2800	1.2800	1.230200	1.2500	+4.167%	28,899	+2.400%
2025-04-07	1.1900	1.2800	1.100000	1.2000	-4.000%	127,463	+6.667%
2025-04-04	1.7000	1.7000	1.250000	1.2500	-1.575%	208,191	+2.400%
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	-2.290%
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	-4.478%
2025-03-28	1.3300	1.3400	1.224400	1.3100	0.000%	70,150	-2.290%
2025-03-27	1.3600	1.3600	1.300000	1.3100	-1.504%	24,524	-2.290%
2025-03-26	1.4000	1.4200	1.303000	1.3300	-2.206%	61,888	-3.759%
2025-03-25	1.4000	1.4094	1.330100	1.3600	-2.857%	20,930	-5.882%
2025-03-24	1.3900	1.4200	1.343200	1.4000	+1.449%	31,408	-8.571%
2025-03-21	1.3600	1.4200	1.330000	1.3800	-3.497%	66,902	-7.246%
2025-03-20	1.3700	1.4600	1.350000	1.4300	+2.143%	19,408	-10.490%
2025-03-19	1.3900	1.4700	1.350100	1.4000	+0.719%	124,187	-8.571%
2025-03-18	1.3764	1.3900	1.330000	1.3900	0.000%	14,581	-7.914%
2025-03-17	1.3500	1.3900	1.340000	1.3900	+1.839%	29,523	-7.914%
2025-03-14	1.3873	1.3899	1.300000	1.3649	+3.402%	11,469	-6.220%
2025-03-13	1.3900	1.4300	1.320000	1.3200	-5.036%	29,711	-3.030%
2025-03-12	1.4000	1.4100	1.354000	1.3900	0.000%	13,536	-7.914%
2025-03-11	1.4272	1.4272	1.350000	1.3900	-0.714%	16,243	-7.914%
2025-03-10	1.5100	1.5192	1.400000	1.4000	-6.040%	44,507	-8.571%
2025-03-07	1.4946	1.5000	1.440000	1.4900	+3.472%	27,484	-14.094%
2025-03-06	1.4300	1.4800	1.430000	1.4400	-1.370%	15,090	-11.111%
2025-03-05	1.3900	1.5400	1.380000	1.4600	+0.690%	44,489	-12.329%
2025-03-04	1.4700	1.5010	1.300000	1.4500	-3.974%	111,741	-11.724%
2025-03-03	1.5200	1.5500	1.500000	1.5100	-2.581%	26,201	-15.232%
2025-02-28	1.5100	1.5500	1.480000	1.5500	+0.649%	29,662	-17.419%
2025-02-27	1.5000	1.5500	1.500000	1.5400	+1.316%	30,031	-16.883%
2025-02-26	1.5100	1.5700	1.460000	1.5200	+1.333%	82,883	-15.789%
2025-02-25	1.5100	1.5300	1.440000	1.5000	-0.662%	24,734	-14.667%
2025-02-24	1.4100	1.5500	1.390000	1.5100	+4.861%	115,858	-15.232%
2025-02-21	1.4400	1.4600	1.380000	1.4400	+0.699%	67,880	-11.111%
2025-02-20	1.5000	1.5000	1.412000	1.4300	-4.667%	54,118	-10.490%
2025-02-19	1.5000	1.5300	1.380000	1.5000	-1.961%	426,082	-14.667%
2025-02-18	1.5900	1.5940	1.500000	1.5300	-3.774%	39,810	-16.340%
2025-02-14	1.5700	1.5999	1.540000	1.5900	+3.247%	47,532	-19.497%
2025-02-13	1.5100	1.5500	1.510000	1.5400	-1.282%	31,403	-16.883%
2025-02-12	1.5700	1.6000	1.500000	1.5600	-0.637%	69,202	-17.949%
2025-02-11	1.5800	1.6400	1.550000	1.5700	-1.258%	101,919	-18.471%
2025-02-10	1.6200	1.6567	1.550000	1.5900	0.000%	44,096	-19.497%
2025-02-07	1.5800	1.6200	1.550000	1.5900	-1.852%	47,521	-19.497%
2025-02-06	1.6500	1.6925	1.612500	1.6200	-1.220%	32,321	-20.988%
2025-02-05	1.6000	1.6668	1.570000	1.6400	+1.548%	49,475	-21.951%
2025-02-04	1.5700	1.6468	1.550000	1.6150	+1.572%	44,930	-20.743%
2025-02-03	1.6000	1.6350	1.530000	1.5900	-3.636%	50,333	-19.497%
2025-01-31	1.7200	1.7499	1.620000	1.6500	-4.624%	55,780	-22.424%
2025-01-30	1.6900	1.7500	1.671000	1.7300	+2.367%	49,290	-26.012%
2025-01-29	1.6900	1.8700	1.658000	1.6900	-2.312%	73,080	-24.260%
2025-01-28	1.8100	1.9100	1.640000	1.7300	-4.420%	224,354	-26.012%
2025-01-27	1.8100	1.9300	1.730000	1.8100	-1.093%	146,168	-29.282%
2025-01-24	1.7000	1.9300	1.700000	1.8300	+7.018%	316,668	-30.055%
2025-01-23	1.7900	1.8500	1.640000	1.7100	-14.500%	384,300	-25.146%
2025-01-22	1.5800	2.0500	1.530000	2.0000	+29.870%	1,084,350	-36.000%
2025-01-21	1.4900	1.5600	1.440000	1.5400	0.000%	452,030	-16.883%
2025-01-17	1.5500	1.5699	1.500000	1.5400	0.000%	67,088	-16.883%
2025-01-16	1.5200	1.5800	1.500000	1.5400	+1.316%	73,244	-16.883%
2025-01-15	1.5300	1.5807	1.460000	1.5200	0.000%	63,660	-15.789%
2025-01-14	1.6000	1.6000	1.500000	1.5200	-3.797%	108,745	-15.789%
2025-01-13	1.6000	1.6000	1.530000	1.5800	0.000%	117,118	-18.987%
2025-01-10	1.5900	1.6100	1.510100	1.5800	+1.935%	111,614	-18.987%
2025-01-08	1.7600	1.7600	1.510000	1.5500	-12.921%	281,016	-17.419%
2025-01-07	1.9400	1.9899	1.720000	1.7800	-6.316%	321,855	-28.090%
2025-01-06	1.7500	2.5200	1.750000	1.9000	+8.571%	1,668,903	-32.632%
2025-01-03	1.6000	1.8000	1.600000	1.7500	+9.375%	323,962	-26.857%
2025-01-02	1.4600	1.7300	1.460000	1.6000	+9.589%	290,471	-20.000%
2024-12-31	1.5000	1.5400	1.445000	1.4600	-1.351%	145,352	-12.329%
2024-12-30	1.5100	1.5300	1.445000	1.4800	-1.987%	94,927	-13.514%
2024-12-27	1.5100	1.5350	1.440000	1.5100	+1.342%	157,738	-15.232%
2024-12-26	1.4500	1.5200	1.430200	1.4900	+4.930%	280,945	-14.094%
2024-12-24	1.4300	1.5000	1.410000	1.4200	-1.389%	64,682	-9.859%
2024-12-23	1.5900	1.6600	1.420100	1.4400	-7.692%	289,945	-11.111%
2024-12-20	1.6000	1.7000	1.550000	1.5600	-1.887%	233,235	-17.949%
2024-12-19	1.7300	1.7400	1.570000	1.5900	-1.242%	319,509	-19.497%
2024-12-18	1.7000	1.8178	1.570000	1.6100	-6.395%	329,038	-20.497%
2024-12-17	1.9400	1.9400	1.710000	1.7200	-4.972%	255,858	-25.581%
2024-12-16	1.8300	1.8900	1.760000	1.8100	0.000%	267,600	-29.282%
2024-12-13	2.0000	2.0000	1.760000	1.8100	+2.260%	164,759	-29.282%
2024-12-12	1.9100	1.9100	1.730000	1.7700	-7.330%	356,804	-27.684%
2024-12-11	1.9400	2.0000	1.900000	1.9100	-3.535%	374,244	-32.984%
2024-12-10	2.0300	2.0500	1.730000	1.9800	0.000%	1,047,734	-35.354%
2024-12-09	4.3400	4.8500	1.930000	1.9800	-5.714%	49,867,223	-35.354%
2024-12-06	1.7400	2.2200	1.740000	2.1000	+22.807%	338,755	-39.048%
2024-12-05	1.9800	2.0814	1.660000	1.7100	-15.347%	229,093	-25.146%
2024-12-04	2.6600	2.7299	1.970000	2.0200	-16.183%	881,554	-36.634%
2024-12-03	2.6200	2.7050	2.360000	2.4100	-7.663%	55,761	-46.888%
2024-12-02	2.6700	2.7550	2.510000	2.6100	+1.556%	112,607	-50.958%
2024-11-29	2.6200	2.7200	2.570000	2.5700	-2.281%	30,658	-50.195%
2024-11-27	2.6900	2.7500	2.620000	2.6300	-5.054%	110,467	-51.331%
2024-11-26	2.7600	2.8500	2.600000	2.7700	-0.717%	30,940	-53.791%
2024-11-25	3.1100	3.1100	2.720000	2.7900	-6.376%	126,001	-54.122%
2024-11-22	2.8800	3.0000	2.880000	2.9800	+3.114%	45,437	-57.047%
2024-11-21	2.8800	3.0800	2.880000	2.8900	-1.027%	63,469	-55.709%
2024-11-20	3.0600	3.2000	2.860000	2.9200	-3.947%	110,835	-56.164%
2024-11-19	2.8100	3.2000	2.750000	3.0400	+6.667%	54,753	-57.895%
2024-11-18	3.0600	3.5000	2.500000	2.8500	-5.629%	593,020	-55.088%
2024-11-15	2.9700	3.1900	2.931600	3.0200	+0.667%	97,338	-57.616%
2024-11-14	3.1000	3.1297	2.850000	3.0000	-2.597%	94,111	-57.333%
2024-11-13	3.0100	3.2099	2.880100	3.0800	+0.984%	123,609	-58.442%
2024-11-12	3.2500	3.3415	2.960000	3.0500	-7.576%	144,610	-58.033%
2024-11-11	3.3100	3.4800	3.150000	3.3000	-0.901%	83,449	-61.212%
2024-11-08	3.6300	3.6300	3.200000	3.3300	-9.756%	191,856	-61.562%
2024-11-07	3.4000	3.7500	3.031000	3.6900	-1.072%	610,763	-65.312%
2024-11-06	9.9800	10.0200	3.400000	3.7300	-11.401%	24,943,562	-65.684%
2024-11-05	4.2200	4.6300	4.170000	4.2100	-2.771%	21,854	-69.596%
2024-11-04	4.0200	4.3300	4.000000	4.3300	+0.231%	17,007	-70.439%
2024-11-01	4.4300	4.4700	4.250000	4.3200	-4.636%	16,681	-70.370%
2024-10-31	4.4550	4.6100	4.409300	4.5300	-0.875%	13,197	-71.744%
2024-10-30	4.6000	4.6000	4.300000	4.5700	+1.330%	15,876	-71.991%
2024-10-29	4.8900	4.9299	4.380000	4.5100	-9.256%	35,643	-71.619%
2024-10-28	5.8200	5.8200	4.140000	4.9700	-17.304%	168,667	-74.245%
2024-10-25	6.0000	6.1800	5.940100	6.0100	-3.840%	9,149	-78.702%
2024-10-24	5.9000	6.3571	5.740000	6.2500	+1.792%	50,980	-79.520%
2024-10-23	5.8100	6.1400	5.790000	6.1400	+0.656%	25,186	-79.153%
2024-10-22	6.2700	6.2700	5.840700	6.1000	+6.830%	13,112	-79.016%
2024-10-21	6.0700	6.2556	5.600000	5.7100	-3.384%	21,711	-77.583%
2024-10-18	6.0900	6.5100	5.901600	5.9100	-3.273%	10,947	-78.342%
2024-10-17	5.2900	6.5000	5.163900	6.1100	+20.276%	116,159	-79.051%
2024-10-16	5.0800	5.6300	4.870000	5.0800	+4.959%	77,405	-74.803%
2024-10-15	4.7000	5.2600	4.420100	4.8400	+4.536%	28,588	-73.554%
2024-10-14	4.6400	4.8935	4.619500	4.6300	-2.731%	3,500	-72.354%
2024-10-11	4.7200	4.7600	4.430000	4.7600	-0.562%	10,791	-73.109%
2024-10-10	4.7900	4.8600	4.700000	4.7869	-2.308%	5,072	-73.260%
2024-10-09	5.3000	5.4400	4.370000	4.9000	+0.410%	301,046	-73.878%
2024-10-08	4.8800	5.0000	4.660000	4.8800	+3.830%	13,239	-73.770%
2024-10-07	5.1600	5.1800	4.587700	4.7000	-8.738%	31,166	-72.766%
2024-10-04	5.2450	5.2600	5.000200	5.1500	-0.097%	26,494	-75.146%
2024-10-03	5.5400	5.9005	5.010000	5.1550	-6.704%	14,670	-75.170%
2024-10-02	6.0700	6.2400	5.310100	5.5254	-9.863%	46,649	-76.834%
2024-10-01	6.1100	6.9600	6.110000	6.1300	-8.371%	16,913	-79.119%
2024-09-30	5.5400	6.7900	5.530000	6.6900	+17.848%	50,603	-80.867%
2024-09-27	5.9200	5.9200	5.439200	5.6768	-2.795%	14,901	-77.452%
2024-09-26	5.9128	6.4000	5.600000	5.8400	+0.399%	10,133	-78.082%
2024-09-25	6.8800	6.9488	5.760000	5.8168	-19.220%	29,140	-77.995%
2024-09-24	7.4400	7.4400	7.192000	7.2008	-4.640%	2,423	-82.224%
2024-09-23	8.0800	8.0800	7.416000	7.5512	-5.610%	4,662	-83.049%
2024-09-20	8.3200	8.4000	8.000000	8.0000	-3.846%	6,001	-84.000%
2024-09-19	8.0800	8.7168	8.080000	8.3200	+4.000%	9,040	-84.615%
2024-09-18	7.9752	8.2400	7.240000	8.0000	+1.523%	19,798	-84.000%
2024-09-17	7.2000	7.8800	6.795200	7.8800	+13.349%	25,162	-83.756%
2024-09-16	6.4840	7.0960	6.484000	6.9520	+7.218%	9,143	-81.588%
2024-09-13	6.7200	6.7200	6.375200	6.4840	+1.224%	1,788	-80.259%
2024-09-12	6.7440	6.7440	5.808000	6.4056	-1.791%	12,286	-80.017%
2024-09-11	6.9600	7.0392	6.408800	6.5224	-1.783%	7,878	-80.375%
2024-09-10	7.1032	7.1200	6.640000	6.6408	-4.223%	4,910	-80.725%
2024-09-09	7.1920	7.1920	6.755200	6.9336	-0.551%	6,848	-81.539%
2024-09-06	7.1920	7.2000	6.560000	6.9720	+1.930%	3,803	-81.641%
2024-09-05	7.1200	7.1208	6.640000	6.8400	-4.618%	3,807	-81.287%
2024-09-04	6.4000	7.6032	6.080000	7.1712	+10.598%	33,612	-82.151%
2024-09-03	5.9360	6.4840	5.600800	6.4840	+12.413%	12,500	-80.259%
2024-08-30	5.7280	5.9288	5.680000	5.7680	+1.549%	4,612	-77.809%
2024-08-29	5.8200	5.9360	5.680000	5.6800	-2.405%	3,117	-77.465%
2024-08-28	6.1280	6.1280	5.624000	5.8200	-4.276%	3,401	-78.007%
2024-08-27	6.1600	6.2200	5.920000	6.0800	-1.235%	6,026	-78.947%
2024-08-26	6.0800	6.3784	5.840000	6.1560	+2.586%	6,823	-79.207%
2024-08-23	5.5200	6.2000	5.520000	6.0008	+6.974%	11,823	-78.670%
2024-08-22	5.6152	5.7192	5.440000	5.6096	-1.930%	3,557	-77.182%
2024-08-21	5.6104	5.8240	5.118400	5.7200	-0.694%	14,710	-77.622%
2024-08-20	5.3360	5.8392	5.000800	5.7600	+7.223%	26,595	-77.778%
2024-08-19	5.3584	6.0952	5.120800	5.3720	+2.129%	100,405	-76.173%
2024-08-16	6.6400	6.6400	4.991200	5.2600	-18.827%	93,416	-75.665%
2024-08-15	6.1600	6.5728	5.904100	6.4800	+13.287%	336,964	-80.247%
2024-08-14	5.6400	6.2400	5.640000	5.7200	+1.591%	11,503	-77.622%
2024-08-13	5.9200	5.9996	5.600800	5.6304	-4.892%	2,620	-77.266%
2024-08-12	6.3200	6.3200	5.692400	5.9200	0.000%	3,855	-78.378%
2024-08-09	6.3096	6.3200	5.840800	5.9200	-0.014%	2,113	-78.378%
2024-08-08	6.0000	6.2928	5.888000	5.9208	0.000%	2,844	-78.381%
2024-08-07	6.5600	6.5600	5.920000	5.9208	-1.954%	6,691	-78.381%
2024-08-06	6.0400	6.5592	6.000400	6.0388	-0.179%	3,041	-78.804%
2024-08-05	6.1728	6.2400	6.000000	6.0496	-3.299%	6,090	-78.842%
2024-08-02	6.6400	6.6400	6.240000	6.2560	-1.013%	3,890	-79.540%
2024-08-01	6.4800	6.5600	6.160000	6.3200	+0.637%	4,229	-79.747%
2024-07-31	6.6400	6.7120	6.100000	6.2800	-2.454%	5,809	-79.618%
2024-07-30	6.8512	6.8736	6.400800	6.4380	-6.031%	6,990	-80.118%
2024-07-29	6.8800	7.0384	6.728000	6.8512	-0.419%	4,534	-81.317%
2024-07-26	6.9864	6.9864	6.560000	6.8800	+1.153%	5,028	-81.395%
2024-07-25	7.1200	7.1200	6.800000	6.8016	-2.141%	9,986	-81.181%
2024-07-24	6.8888	7.2000	6.560000	6.9504	+1.972%	62,947	-81.584%
2024-07-23	7.0720	7.0720	6.676000	6.8160	-0.815%	3,743	-81.221%
2024-07-22	6.9600	6.9600	6.800000	6.8720	+1.059%	10,805	-81.374%
2024-07-19	7.0404	7.0404	6.800000	6.8000	-1.174%	3,951	-81.176%
2024-07-18	7.2000	7.2000	6.800000	6.8808	-4.433%	2,810	-81.398%
2024-07-17	7.0936	7.2000	6.880000	7.2000	0.000%	5,550	-82.222%
2024-07-16	7.2000	7.2000	6.840000	7.2000	+1.124%	8,273	-82.222%
2024-07-15	6.8800	7.2000	6.800000	7.1200	+2.123%	7,029	-82.022%
2024-07-12	7.0464	7.2000	6.800000	6.9720	-4.231%	6,939	-81.641%
2024-07-11	6.8000	7.3600	6.600000	7.2800	+8.320%	19,686	-82.418%
2024-07-10	7.2000	7.2000	6.664000	6.7208	-4.523%	6,283	-80.955%
2024-07-09	7.0400	7.3600	6.800000	7.0392	-2.233%	6,809	-81.816%
2024-07-08	7.3600	7.3600	6.800000	7.2000	-1.099%	9,331	-82.222%
2024-07-05	7.0856	7.6784	7.040000	7.2800	+3.409%	7,240	-82.418%
2024-07-03	7.2400	7.2808	7.040000	7.0400	0.000%	1,119	-81.818%
2024-07-02	7.4480	7.4480	6.968800	7.0400	-5.376%	8,523	-81.818%
2024-07-01	7.5392	7.5392	7.360000	7.4400	-0.800%	875	-82.796%
2024-06-28	7.6000	7.6800	7.360000	7.5000	-1.155%	3,916	-82.933%
2024-06-27	7.3600	7.6560	7.280000	7.5876	+1.776%	8,146	-83.130%
2024-06-26	7.3600	7.5200	7.280000	7.4552	+1.293%	6,898	-82.831%
2024-06-25	7.6000	7.6032	6.964000	7.3600	+0.437%	12,553	-82.609%
2024-06-24	7.8296	7.9832	7.200000	7.3280	-6.531%	8,487	-82.533%
2024-06-21	8.2400	8.3200	7.183500	7.8400	-5.769%	22,774	-83.673%
2024-06-20	8.9600	9.6000	7.999200	8.3200	-32.026%	54,061	-84.615%
2024-06-18	12.6992	12.6992	12.000000	12.2400	-3.238%	2,115	-89.542%
2024-06-17	13.2000	13.6496	12.600000	12.6496	-4.170%	2,254	-89.881%
2024-06-14	14.8000	14.8000	13.040000	13.2000	-4.070%	1,359	-90.303%
2024-06-13	13.6000	14.0000	13.502400	13.7600	-0.578%	1,438	-90.698%
2024-06-12	15.6000	15.6000	13.200000	13.8400	-7.487%	3,937	-90.751%
2024-06-11	15.3600	15.8400	14.440000	14.9600	-5.076%	4,466	-91.444%
2024-06-10	13.8400	16.0000	13.768000	15.7600	+15.882%	8,132	-91.878%
2024-06-07	13.4192	14.0000	13.120000	13.6000	+3.659%	2,777	-90.588%
2024-06-06	12.8800	13.4400	12.880000	13.1200	0.000%	2,518	-90.244%
2024-06-05	12.9600	13.4400	12.880000	13.1200	+1.548%	1,982	-90.244%
2024-06-04	12.8000	13.1952	12.800000	12.9200	-0.920%	570	-90.093%
2024-06-03	12.9600	13.4392	12.800000	13.0400	+3.822%	1,419	-90.184%
2024-05-31	13.2800	13.2800	12.000000	12.5600	-3.681%	3,244	-89.809%
2024-05-30	13.4400	13.4400	13.040000	13.0400	-1.212%	1,238	-90.184%
2024-05-29	12.8000	13.2800	12.800000	13.2000	+1.852%	1,058	-90.303%
2024-05-28	13.0400	13.2800	12.871200	12.9600	-1.818%	2,083	-90.123%
2024-05-24	12.8000	13.6728	12.720000	13.2000	+10.000%	2,730	-90.303%
2024-05-23	13.6800	13.6800	11.920000	12.0000	-13.793%	13,712	-89.333%
2024-05-22	13.9200	14.2400	13.040000	13.9200	+5.455%	5,751	-90.805%
2024-05-21	15.0400	15.0400	13.200000	13.2000	-5.172%	6,038	-90.303%
2024-05-20	15.0400	15.7600	13.680000	13.9200	-5.435%	5,161	-90.805%
2024-05-17	14.5600	14.8000	14.240000	14.7200	-0.541%	3,781	-91.304%
2024-05-16	14.1600	14.9000	13.952000	14.8000	+3.352%	1,823	-91.351%
2024-05-15	14.6400	15.2000	13.755200	14.3200	-1.105%	944	-91.061%
2024-05-14	15.1200	15.1992	14.080800	14.4800	0.000%	3,654	-91.160%
2024-05-13	13.6000	14.4800	13.360000	14.4800	+6.471%	5,206	-91.160%
2024-05-10	14.6400	15.0400	13.200000	13.6000	-6.098%	3,403	-90.588%
2024-05-09	14.5352	14.5352	14.024800	14.4832	+2.864%	947	-91.162%
2024-05-08	14.4400	14.4400	14.080000	14.0800	-1.676%	806	-90.909%
2024-05-07	15.2800	15.2800	14.160000	14.3200	-3.763%	1,162	-91.061%
2024-05-06	15.2000	15.5992	14.880000	14.8800	-0.022%	1,846	-91.398%
2024-05-03	15.7600	15.7600	14.472000	14.8832	-3.104%	940	-91.400%
2024-05-02	15.4400	15.6000	15.200800	15.3600	+3.226%	929	-91.667%
2024-05-01	13.9200	15.2000	13.920000	14.8800	+5.085%	3,936	-91.398%
2024-04-30	14.1600	14.2400	13.847200	14.1600	-0.562%	914	-90.960%
2024-04-29	14.2400	14.2400	13.960000	14.2400	+0.565%	909	-91.011%
2024-04-26	14.1616	14.3784	13.840800	14.1600	+0.568%	1,313	-90.960%
2024-04-25	14.3200	14.3200	13.760000	14.0800	-4.607%	616	-90.909%
2024-04-24	14.3200	14.7600	14.000800	14.7600	+3.652%	774	-91.328%
2024-04-23	13.6000	14.7200	13.280000	14.2400	+5.015%	2,291	-91.011%
2024-04-22	14.1600	14.2400	13.480000	13.5600	-6.868%	2,252	-90.560%
2024-04-19	14.3200	15.1200	14.160000	14.5600	+2.825%	2,820	-91.209%
2024-04-18	13.6000	14.2000	13.600000	14.1600	+4.118%	2,248	-90.960%
2024-04-17	13.7600	13.8768	13.600000	13.6000	+1.796%	1,258	-90.588%
2024-04-16	14.4000	14.9600	13.200000	13.3600	-7.735%	3,521	-90.419%
2024-04-15	16.0800	16.0800	14.400000	14.4800	-9.500%	5,784	-91.160%
2024-04-12	16.6400	16.6400	15.920000	16.0000	-0.990%	2,381	-92.000%
2024-04-11	15.7600	16.8000	15.760000	16.1600	+2.481%	3,479	-92.079%
2024-04-10	15.6800	15.9608	15.520000	15.7688	+0.566%	1,164	-91.883%
2024-04-09	16.8000	16.8000	15.520000	15.6800	-3.429%	3,150	-91.837%
2024-04-08	16.4000	16.6400	15.900000	16.2368	+1.480%	3,129	-92.117%
2024-04-05	15.6800	16.4800	15.680000	16.0000	+1.010%	2,385	-92.000%
2024-04-04	15.9200	16.2400	15.250400	15.8400	+1.211%	2,345	-91.919%
2024-04-03	15.2000	16.0000	15.040000	15.6504	+2.963%	2,695	-91.821%
2024-04-02	15.6000	15.8400	14.640000	15.2000	+0.529%	6,224	-91.579%
2024-04-01	15.7600	16.2560	15.040000	15.1200	+1.613%	2,561	-91.534%
2024-03-28	15.7600	15.7600	14.400000	14.8800	-8.374%	8,840	-91.398%
2024-03-27	15.6000	16.2400	15.200000	16.2400	-0.246%	5,313	-92.118%
2024-03-26	16.6400	17.3600	15.729600	16.2800	-2.323%	5,698	-92.138%
2024-03-25	17.2000	17.8400	16.400800	16.6672	-2.645%	2,181	-92.320%
2024-03-22	17.2000	17.7496	16.480000	17.1200	-0.005%	6,416	-92.523%
2024-03-21	16.4800	17.1208	16.294400	17.1208	+3.386%	7,104	-92.524%
2024-03-20	17.6000	18.1312	15.600000	16.5600	-5.046%	10,234	-92.271%
2024-03-19	18.1600	18.6184	16.960800	17.4400	-3.540%	8,380	-92.661%
2024-03-18	16.1600	18.7192	16.160000	18.0800	+11.881%	34,605	-92.920%
2024-03-15	13.4400	16.9592	13.360000	16.1600	+20.958%	17,718	-92.079%
2024-03-14	14.6400	14.6800	13.200000	13.3600	-6.704%	9,463	-90.419%
2024-03-13	14.3200	14.6800	14.121600	14.3200	-0.556%	7,789	-91.061%
2024-03-12	15.5200	16.0000	14.320000	14.4000	-13.043%	22,859	-91.111%
2024-03-11	16.4000	17.6800	14.880000	16.5600	+11.892%	394,844	-92.271%
2024-03-08	15.5200	16.0000	14.800000	14.8000	-3.141%	7,384	-91.351%
2024-03-07	15.2000	15.4400	14.800000	15.2800	-0.521%	3,093	-91.623%
2024-03-06	15.3600	15.6800	14.728000	15.3600	+1.053%	6,189	-91.667%
2024-03-05	15.0400	15.5200	14.560000	15.2000	+0.529%	3,708	-91.579%
2024-03-04	15.1200	15.1200	14.000000	15.1200	+4.420%	7,506	-91.534%
2024-03-01	15.8400	15.8400	13.840000	14.4800	-8.122%	12,638	-91.160%
2024-02-29	14.4000	17.8400	14.240000	15.7600	+10.674%	72,247	-91.878%
2024-02-28	14.2400	14.7200	14.000000	14.2400	-3.523%	7,320	-91.011%
2024-02-27	14.1600	15.0392	14.004800	14.7600	-0.270%	3,685	-91.328%
2024-02-26	14.2400	14.8000	13.680000	14.8000	+4.520%	2,884	-91.351%
2024-02-23	14.3200	14.3200	13.120000	14.1600	0.000%	4,691	-90.960%
2024-02-22	13.0400	14.1600	12.964800	14.1600	+5.988%	7,134	-90.960%
2024-02-21	13.2000	13.3600	12.720000	13.3600	+1.829%	2,041	-90.419%
2024-02-20	13.3600	13.3600	12.452000	13.1200	+1.235%	1,569	-90.244%
2024-02-16	13.2800	13.2800	12.800000	12.9600	-0.613%	2,847	-90.123%
2024-02-15	12.9600	13.5176	12.800000	13.0400	+4.487%	4,472	-90.184%
2024-02-14	12.0800	13.3480	12.080000	12.4800	+0.971%	2,361	-89.744%
2024-02-13	13.6800	14.6488	10.480000	12.3600	-9.118%	20,643	-89.644%
2024-02-12	12.0000	14.6768	10.880000	13.6000	+12.583%	15,462	-90.588%
2024-02-09	11.6800	12.0800	11.386400	12.0800	+2.721%	2,189	-89.404%
2024-02-08	10.8000	11.9200	10.800000	11.7600	+6.137%	2,625	-89.116%
2024-02-07	11.3600	11.6800	10.960000	11.0800	-1.071%	2,865	-88.448%
2024-02-06	11.7600	11.9992	10.800000	11.2000	0.000%	3,488	-88.571%
2024-02-05	11.2000	11.7600	11.200000	11.2000	-4.975%	3,550	-88.571%
2024-02-02	11.4400	11.9200	11.440000	11.7864	+1.958%	3,481	-89.140%
2024-02-01	11.8240	11.8400	11.560000	11.5600	-1.027%	1,085	-88.927%
2024-01-31	11.6800	11.8400	11.680000	11.6800	-1.351%	989	-89.041%
2024-01-30	12.0000	12.0000	11.840000	11.8400	-1.333%	1,340	-89.189%
2024-01-29	11.9200	12.2672	11.680000	12.0000	+2.740%	2,550	-89.333%
2024-01-26	11.2800	11.9192	11.120000	11.6800	+4.286%	1,265	-89.041%
2024-01-25	11.9200	11.9200	10.812000	11.2000	+0.865%	2,363	-88.571%
2024-01-24	10.8000	11.5200	10.656000	11.1040	+3.197%	982	-88.473%
2024-01-23	10.7760	10.8000	10.640000	10.7600	+1.894%	1,800	-88.104%
2024-01-22	10.7200	10.7200	10.400000	10.5600	-0.752%	1,991	-87.879%
2024-01-19	10.4544	10.6400	10.400000	10.6400	-0.375%	2,280	-87.970%
2024-01-18	10.8000	10.8000	10.423200	10.6800	-1.111%	1,878	-88.015%
2024-01-17	10.8000	11.1200	10.480000	10.8000	+0.022%	1,394	-88.148%
2024-01-16	10.7200	10.8800	10.400000	10.7976	+0.724%	2,949	-88.146%
2024-01-12	11.6000	11.6800	10.640000	10.7200	-3.597%	3,126	-88.060%
2024-01-11	10.8000	11.8696	10.800000	11.1200	+0.725%	4,071	-88.489%
2024-01-10	12.0000	12.0000	10.800000	11.0400	-5.802%	6,523	-88.406%
2024-01-09	12.3200	12.6376	11.600000	11.7200	-1.014%	3,990	-89.078%
2024-01-08	12.0000	12.2400	11.654400	11.8400	-3.262%	6,507	-89.189%
2024-01-05	12.8000	13.2000	12.080000	12.2392	-5.269%	3,905	-89.542%
2024-01-04	13.8400	13.9568	12.800000	12.9200	-5.556%	6,353	-90.093%
2024-01-03	13.9200	14.3200	13.440000	13.6800	-2.841%	11,095	-90.643%
2024-01-02	13.9200	14.4000	13.760000	14.0800	+1.149%	10,052	-90.909%
2023-12-29	14.4000	14.4000	13.520000	13.9200	-1.153%	10,798	-90.805%
2023-12-28	12.4800	14.1600	12.400000	14.0824	+13.568%	11,306	-90.911%
2023-12-27	12.4800	13.1992	12.080000	12.4000	+2.649%	12,263	-89.677%
2023-12-26	13.7600	14.0000	11.840000	12.0800	-15.642%	12,023	-89.404%
2023-12-22	15.2000	15.3480	13.840000	14.3200	-3.763%	7,081	-91.061%
2023-12-21	12.8000	14.9592	12.480800	14.8800	+19.254%	20,028	-91.398%
2023-12-20	12.4800	12.4800	12.204800	12.4776	-0.019%	3,540	-89.742%
2023-12-19	12.3200	12.5600	12.000000	12.4800	+7.958%	3,223	-89.744%
2023-12-18	11.5200	11.9200	11.360000	11.5600	+2.482%	3,773	-88.927%
2023-12-15	12.7200	12.7200	11.280000	11.2800	-9.615%	5,821	-88.652%
2023-12-14	12.6400	12.8000	12.160000	12.4800	+2.632%	7,871	-89.744%
2023-12-13	12.5600	12.5600	11.760000	12.1600	+3.401%	4,210	-89.474%
2023-12-12	12.1600	12.1600	11.640000	11.7600	+1.470%	4,737	-89.116%
2023-12-11	12.4800	12.5544	11.360000	11.5896	-7.135%	4,873	-88.956%
2023-12-08	12.8000	13.3392	11.200800	12.4800	-0.637%	15,357	-89.744%
2023-12-07	12.2400	12.6376	11.920000	12.5600	+4.674%	4,321	-89.809%
2023-12-06	12.4000	12.5600	11.520000	11.9992	-0.007%	9,488	-89.333%
2023-12-05	12.8000	13.5936	11.920000	12.0000	-7.407%	11,960	-89.333%
2023-12-04	12.5600	13.0400	11.760000	12.9600	+11.716%	19,920	-90.123%
2023-12-01	11.6000	11.9224	11.120000	11.6008	+4.324%	5,154	-88.966%
2023-11-30	12.0000	12.3200	10.561600	11.1200	-6.081%	12,024	-88.489%
2023-11-29	12.0000	12.0840	11.680000	11.8400	+2.069%	4,172	-89.189%
2023-11-28	12.0800	12.2800	11.201600	11.6000	-2.685%	13,859	-88.966%
2023-11-27	11.5200	12.7200	11.040000	11.9200	+5.674%	21,974	-89.262%
2023-11-24	11.3600	11.4072	10.960000	11.2800	+2.174%	2,535	-88.652%
2023-11-22	10.7200	11.8392	10.480000	11.0400	+0.730%	8,639	-88.406%
2023-11-21	11.2800	11.2800	10.800000	10.9600	-0.725%	4,458	-88.321%
2023-11-20	11.8400	11.8400	11.040000	11.0400	-4.167%	8,143	-88.406%
2023-11-17	10.5600	11.6000	9.960000	11.5200	+10.345%	10,791	-88.889%
2023-11-16	10.4000	10.7192	10.240000	10.4400	+0.385%	7,540	-87.739%

.dark-mode .zX06vT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zX06vT{ 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