DNA X, Inc. SONM
NASDAQ · United States · Electronic Technology
$4.15-0.54 (-11.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.14 | -9.20% | $4.57 | $4.57 | $4.14 | 9.40K |
| 2026-09-30 | $4.57 | +8.95% | $4.17 | $4.75 | $4.17 | 15.10K |
| 2026-09-29 | $4.19 | -3.68% | $4.33 | $4.35 | $4.03 | 18.50K |
| 2026-09-28 | $4.35 | +11.11% | $4.02 | $4.43 | $3.93 | 44.40K |
| 2026-09-25 | $3.91 | -0.89% | $4.02 | $4.06 | $3.91 | 6.70K |
| 2026-09-24 | $3.95 | +9.42% | $3.60 | $4.00 | $3.60 | 8.90K |
| 2026-09-23 | $3.61 | -17.77% | $4.18 | $4.18 | $3.61 | 23.90K |
| 2026-09-22 | $4.39 | +8.40% | $4.15 | $4.48 | $4.00 | 66.90K |
| 2026-09-21 | $4.05 | +17.05% | $3.50 | $4.20 | $3.50 | 95.60K |
| 2026-09-18 | $3.46 | +16.89% | $3.02 | $3.60 | $3.01 | 39.20K |
| 2026-09-17 | $2.96 | -2.31% | $3.15 | $3.15 | $2.95 | 7.10K |
| 2026-09-16 | $3.03 | +0.33% | $3.00 | $3.20 | $2.97 | 21.20K |
| 2026-09-15 | $3.02 | -1.47% | $3.03 | $3.03 | $2.86 | 6.60K |
| 2026-09-14 | $3.07 | -3.01% | $3.11 | $3.14 | $3.07 | 3.60K |
| 2026-09-11 | $3.16 | -0.32% | $3.15 | $3.16 | $2.99 | 15.60K |
| 2026-09-10 | $3.17 | +1.28% | $3.20 | $3.20 | $3.09 | 4.90K |
| 2026-09-09 | $3.13 | 0.00% | $3.21 | $3.21 | $3.03 | 6.20K |
| 2026-09-08 | $3.13 | -3.40% | $3.12 | $3.22 | $3.03 | 10.40K |
| 2026-09-04 | $3.24 | +0.68% | $3.20 | $3.46 | $3.12 | 19.80K |
| 2026-09-03 | $3.22 | -1.92% | $3.29 | $3.29 | $3.14 | 1.90K |
| 2026-09-02 | $3.28 | -6.92% | $3.60 | $3.60 | $3.12 | 20.00K |
| 2026-09-01 | $3.53 | -3.69% | $3.64 | $3.64 | $3.46 | 3.40K |
| 2026-08-31 | $3.66 | +5.78% | $3.56 | $3.70 | $3.47 | 8.30K |
| 2026-08-28 | $3.46 | +5.81% | $3.39 | $3.60 | $3.35 | 9.90K |
| 2026-08-27 | $3.27 | +1.87% | $3.26 | $3.37 | $2.92 | 15.20K |
| 2026-08-26 | $3.21 | -1.68% | $3.53 | $3.75 | $3.16 | 5.20K |
| 2026-08-25 | $3.27 | +1.08% | $3.37 | $3.37 | $3.19 | 3.90K |
| 2026-08-24 | $3.23 | 0.00% | $3.11 | $3.30 | $3.10 | 8.80K |
| 2026-08-21 | $3.23 | -6.10% | $3.33 | $3.36 | $3.20 | 14.90K |
| 2026-08-20 | $3.44 | +1.78% | $3.42 | $3.60 | $3.25 | 7.50K |
| 2026-08-19 | $3.38 | +1.81% | $3.49 | $3.75 | $3.38 | 8.70K |
| 2026-08-18 | $3.32 | -0.60% | $3.32 | $3.50 | $3.32 | 5.20K |
| 2026-08-17 | $3.34 | -4.19% | $3.47 | $3.62 | $3.34 | 10.40K |
| 2026-08-14 | $3.49 | +2.83% | $3.75 | $3.75 | $3.41 | 4.30K |
| 2026-08-13 | $3.39 | -2.31% | $3.48 | $3.80 | $3.36 | 7.90K |
| 2026-08-12 | $3.47 | -3.61% | $3.62 | $3.69 | $3.32 | 6.00K |
| 2026-08-11 | $3.60 | +2.27% | $3.65 | $3.65 | $3.55 | 3.50K |
| 2026-08-10 | $3.52 | -6.88% | $3.67 | $3.75 | $3.50 | 14.10K |
| 2026-08-07 | $3.78 | -4.55% | $3.90 | $3.93 | $3.65 | 13.70K |
| 2026-08-06 | $3.96 | -0.75% | $3.90 | $4.11 | $3.67 | 17.30K |
| 2026-08-05 | $3.99 | -2.21% | $3.93 | $4.09 | $3.59 | 8.60K |
| 2026-08-04 | $4.08 | +5.97% | $3.79 | $4.17 | $3.75 | 24.50K |
| 2026-08-03 | $3.85 | +13.50% | $3.50 | $4.30 | $3.38 | 73.50K |
| 2026-07-31 | $3.39 | +4.37% | $3.12 | $3.39 | $3.12 | 7.60K |
| 2026-07-30 | $3.25 | +4.50% | $3.11 | $3.26 | $3.11 | 4.50K |
| 2026-07-29 | $3.11 | +2.64% | $3.24 | $3.24 | $3.02 | 17.50K |
| 2026-07-28 | $3.03 | -5.02% | $3.06 | $3.10 | $3.02 | 2.30K |
| 2026-07-27 | $3.19 | +1.24% | $3.29 | $3.29 | $3.06 | 4.30K |
| 2026-07-24 | $3.15 | +0.67% | $3.07 | $3.15 | $3.00 | 4.00K |
| 2026-07-23 | $3.13 | -0.32% | $3.20 | $3.20 | $3.13 | 2.10K |
| 2026-07-22 | $3.14 | -2.18% | $3.14 | $3.22 | $2.95 | 3.10K |
| 2026-07-21 | $3.21 | +9.93% | $3.19 | $3.26 | $2.80 | 30.70K |
| 2026-07-20 | $2.92 | -13.86% | $3.26 | $3.38 | $2.81 | 46.60K |
| 2026-07-17 | $3.39 | -1.74% | $3.45 | $3.46 | $3.00 | 44.20K |
| 2026-07-16 | $3.45 | -6.50% | $3.62 | $3.97 | $3.41 | 23.10K |
| 2026-07-15 | $3.69 | -14.78% | $4.05 | $4.05 | $3.38 | 64.70K |
| 2026-07-14 | $4.33 | -0.23% | $4.43 | $4.43 | $4.00 | 45.60K |
| 2026-07-13 | $4.34 | +7.16% | $4.07 | $4.36 | $3.93 | 18.10K |
| 2026-07-10 | $4.05 | +0.50% | $4.07 | $4.30 | $3.88 | 12.20K |
| 2026-07-09 | $4.03 | +2.03% | $3.84 | $4.12 | $3.81 | 15.60K |
| 2026-07-08 | $3.95 | -0.75% | $3.80 | $3.96 | $3.70 | 23.20K |
| 2026-07-07 | $3.98 | -5.46% | $4.23 | $4.23 | $3.64 | 16.90K |
| 2026-07-06 | $4.21 | +12.27% | $3.53 | $4.69 | $3.53 | 189.40K |
| 2026-07-02 | $3.75 | -28.71% | $5.15 | $5.17 | $3.18 | 187.60K |
| 2026-07-01 | $5.26 | +2.14% | $5.30 | $5.30 | $5.26 | 5.00K |
| 2026-06-30 | $5.15 | -8.53% | $5.55 | $5.55 | $4.97 | 14.20K |
| 2026-06-29 | $5.63 | -1.23% | $5.60 | $6.14 | $5.52 | 22.40K |
| 2026-06-26 | $5.70 | +20.76% | $4.68 | $6.05 | $4.68 | 56.40K |
| 2026-06-25 | $4.72 | -3.28% | $4.85 | $5.05 | $4.68 | 15.80K |
| 2026-06-24 | $4.88 | +2.41% | $4.63 | $5.18 | $4.63 | 16.20K |
| 2026-06-23 | $4.76 | -2.56% | $4.74 | $4.92 | $4.74 | 5.30K |
| 2026-06-22 | $4.89 | -0.61% | $4.98 | $5.25 | $4.89 | 16.60K |
| 2026-06-18 | $4.92 | +4.68% | $4.85 | $5.10 | $4.85 | 17.40K |
| 2026-06-17 | $4.70 | -0.84% | $4.62 | $5.14 | $4.62 | 10.50K |
| 2026-06-16 | $4.74 | -0.21% | $4.62 | $4.88 | $4.61 | 8.70K |
| 2026-06-15 | $4.75 | +0.21% | $4.50 | $5.38 | $4.50 | 15.60K |
| 2026-06-12 | $4.74 | +0.85% | $5.13 | $5.50 | $4.50 | 19.40K |
| 2026-06-11 | $4.70 | -3.29% | $4.61 | $4.86 | $4.53 | 11.80K |
| 2026-06-10 | $4.86 | +1.25% | $4.86 | $5.05 | $4.34 | 21.30K |
| 2026-06-09 | $4.80 | -4.19% | $4.96 | $5.05 | $4.80 | 10.10K |
| 2026-06-08 | $5.01 | +5.47% | $4.67 | $5.14 | $4.67 | 11.90K |
| 2026-06-05 | $4.75 | +5.79% | $4.78 | $5.44 | $4.62 | 22.30K |
| 2026-06-04 | $4.49 | -8.18% | $4.75 | $5.02 | $4.38 | 22.40K |
| 2026-06-03 | $4.89 | -15.69% | $5.68 | $5.68 | $4.87 | 22.80K |
| 2026-06-02 | $5.80 | +22.62% | $4.75 | $6.13 | $4.75 | 52.20K |
| 2026-06-01 | $4.73 | +7.26% | $4.52 | $4.97 | $4.35 | 38.60K |
| 2026-05-29 | $4.41 | +4.01% | $4.29 | $4.49 | $4.25 | 10.60K |
| 2026-05-28 | $4.24 | +4.18% | $3.56 | $4.33 | $3.56 | 22.80K |
| 2026-05-27 | $4.07 | -5.68% | $4.40 | $4.60 | $4.05 | 62.40K |
| 2026-05-26 | $4.32 | -3.68% | $4.37 | $4.53 | $4.11 | 12.40K |