DNA X, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
4.640
-0.410 (-8.12%)
At close: Mar 6, 2026, 4:00 PM EST
4.750
+0.110 (2.37%)
After-hours: Mar 6, 2026, 7:55 PM EST
DNA X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.10 | 5.10 | 4.55 | 4.64 | 4.64 | -8.03% | 12,960 |
| Mar 5, 2026 | 5.04 | 5.28 | 4.81 | 5.05 | 5.05 | 0.10% | 25,331 |
| Mar 4, 2026 | 5.35 | 5.47 | 4.95 | 5.04 | 5.04 | -5.08% | 55,255 |
| Mar 3, 2026 | 5.42 | 5.51 | 5.05 | 5.31 | 5.31 | -2.21% | 10,477 |
| Mar 2, 2026 | 5.59 | 5.65 | 5.20 | 5.43 | 5.43 | -0.18% | 32,917 |
| Feb 27, 2026 | 5.20 | 5.49 | 5.19 | 5.44 | 5.44 | 0.93% | 20,035 |
| Feb 26, 2026 | 5.46 | 5.50 | 5.08 | 5.39 | 5.39 | -2.18% | 9,585 |
| Feb 25, 2026 | 5.48 | 5.56 | 5.17 | 5.51 | 5.51 | -0.36% | 14,550 |
| Feb 24, 2026 | 5.49 | 5.68 | 5.13 | 5.53 | 5.53 | 5.13% | 50,502 |
| Feb 23, 2026 | 5.24 | 5.51 | 5.04 | 5.26 | 5.26 | 5.84% | 52,544 |
| Feb 20, 2026 | 4.93 | 5.26 | 4.80 | 4.97 | 4.97 | -1.00% | 17,489 |
| Feb 19, 2026 | 5.81 | 5.81 | 4.96 | 5.02 | 5.02 | 1.41% | 19,020 |
| Feb 18, 2026 | 5.83 | 5.83 | 4.88 | 4.95 | 4.95 | -9.17% | 21,005 |
| Feb 17, 2026 | 6.67 | 6.67 | 5.45 | 5.45 | 5.45 | -3.88% | 22,965 |
| Feb 13, 2026 | 5.81 | 5.89 | 5.60 | 5.67 | 5.67 | -5.03% | 14,121 |
| Feb 12, 2026 | 6.75 | 6.75 | 5.91 | 5.97 | 5.97 | -9.55% | 16,345 |
| Feb 11, 2026 | 7.00 | 7.00 | 6.30 | 6.60 | 6.60 | -5.85% | 20,846 |
| Feb 10, 2026 | 6.22 | 7.30 | 6.11 | 7.01 | 7.01 | 12.52% | 27,791 |
| Feb 9, 2026 | 6.30 | 6.30 | 5.75 | 6.23 | 6.23 | 4.88% | 17,140 |
| Feb 6, 2026 | 5.47 | 6.08 | 5.30 | 5.94 | 5.94 | 9.59% | 43,945 |
| Feb 5, 2026 | 4.85 | 5.61 | 4.85 | 5.42 | 5.42 | 10.27% | 18,503 |
| Feb 4, 2026 | 5.30 | 5.36 | 4.75 | 4.92 | 4.92 | -8.98% | 61,284 |
| Feb 3, 2026 | 5.75 | 6.15 | 4.70 | 5.40 | 5.40 | -5.10% | 34,197 |
| Feb 2, 2026 | 6.18 | 6.18 | 5.50 | 5.69 | 5.69 | 0.89% | 10,270 |
| Jan 30, 2026 | 6.16 | 6.30 | 5.52 | 5.64 | 5.64 | -9.76% | 15,546 |
| Jan 29, 2026 | 6.64 | 6.68 | 5.67 | 6.25 | 6.25 | -3.70% | 41,328 |
| Jan 28, 2026 | 6.17 | 6.68 | 6.17 | 6.49 | 6.49 | 7.01% | 29,484 |
| Jan 27, 2026 | 7.34 | 7.97 | 6.01 | 6.07 | 6.07 | -17.14% | 99,369 |
| Jan 26, 2026 | 6.02 | 7.87 | 6.02 | 7.32 | 7.32 | 19.22% | 201,832 |
| Jan 23, 2026 | 6.00 | 6.15 | 5.80 | 6.14 | 6.14 | 2.85% | 33,869 |
| Jan 22, 2026 | 5.25 | 5.97 | 5.10 | 5.97 | 5.97 | 15.25% | 34,876 |
| Jan 21, 2026 | 5.68 | 5.70 | 4.51 | 5.18 | 5.18 | -8.96% | 78,225 |
| Jan 20, 2026 | 5.73 | 6.08 | 4.70 | 5.69 | 5.69 | 21.06% | 312,318 |
| Jan 16, 2026 | 4.05 | 4.70 | 3.84 | 4.70 | 4.70 | 18.99% | 64,906 |
| Jan 15, 2026 | 3.79 | 4.10 | 3.62 | 3.95 | 3.95 | 5.33% | 48,327 |
| Jan 14, 2026 | 3.62 | 3.80 | 3.47 | 3.75 | 3.75 | 3.31% | 52,277 |
| Jan 13, 2026 | 3.89 | 3.89 | 3.46 | 3.63 | 3.63 | -2.68% | 41,720 |
| Jan 12, 2026 | 3.40 | 4.36 | 3.22 | 3.73 | 3.73 | 11.68% | 161,375 |
| Jan 9, 2026 | 3.16 | 3.41 | 3.10 | 3.34 | 3.34 | 4.05% | 38,107 |
| Jan 8, 2026 | 3.02 | 3.22 | 2.90 | 3.21 | 3.21 | 5.94% | 32,147 |
| Jan 7, 2026 | 2.91 | 3.09 | 2.85 | 3.03 | 3.03 | 5.03% | 24,642 |
| Jan 6, 2026 | 3.10 | 3.27 | 2.81 | 2.89 | 2.89 | -6.03% | 58,751 |
| Jan 5, 2026 | 2.90 | 3.16 | 2.83 | 3.07 | 3.07 | 6.60% | 32,378 |
| Jan 2, 2026 | 3.33 | 3.33 | 2.81 | 2.88 | 2.88 | -8.57% | 90,446 |
| Dec 31, 2025 | 2.66 | 3.40 | 2.52 | 3.15 | 3.15 | 14.55% | 188,587 |
| Dec 30, 2025 | 3.12 | 3.12 | 2.75 | 2.75 | 2.75 | -11.29% | 107,853 |
| Dec 29, 2025 | 3.38 | 3.58 | 3.00 | 3.10 | 3.10 | -6.06% | 47,184 |
| Dec 26, 2025 | 3.85 | 3.96 | 3.21 | 3.30 | 3.30 | -12.93% | 120,670 |
| Dec 24, 2025 | 4.90 | 4.97 | 3.71 | 3.79 | 3.79 | -23.28% | 221,859 |
| Dec 23, 2025 | 5.36 | 5.36 | 4.92 | 4.94 | 4.94 | -9.77% | 55,610 |
| Dec 22, 2025 | 5.68 | 5.97 | 5.47 | 5.48 | 5.48 | -3.27% | 19,004 |
| Dec 19, 2025 | 5.31 | 6.10 | 5.01 | 5.66 | 5.66 | 8.02% | 48,118 |
| Dec 18, 2025 | 5.05 | 5.45 | 4.96 | 5.24 | 5.24 | 4.80% | 49,339 |
| Dec 17, 2025 | 5.24 | 5.24 | 4.93 | 5.00 | 5.00 | -3.10% | 20,127 |
| Dec 16, 2025 | 5.15 | 5.30 | 5.10 | 5.16 | 5.16 | -6.18% | 12,725 |
| Dec 15, 2025 | 5.55 | 5.67 | 5.39 | 5.50 | 5.50 | -4.35% | 17,556 |
| Dec 12, 2025 | 5.91 | 6.07 | 5.70 | 5.75 | 5.75 | -5.27% | 31,630 |
| Dec 11, 2025 | 6.16 | 6.21 | 5.83 | 6.07 | 6.07 | -2.41% | 18,594 |
| Dec 10, 2025 | 6.11 | 6.35 | 5.86 | 6.22 | 6.22 | 1.88% | 26,177 |
| Dec 9, 2025 | 6.29 | 6.49 | 5.85 | 6.11 | 6.11 | -3.93% | 18,268 |
| Dec 8, 2025 | 6.30 | 6.86 | 6.12 | 6.36 | 6.36 | 1.11% | 36,611 |
| Dec 5, 2025 | 6.25 | 6.49 | 5.95 | 6.29 | 6.29 | 1.70% | 27,337 |
| Dec 4, 2025 | 6.04 | 6.21 | 5.76 | 6.18 | 6.18 | 2.32% | 24,994 |
| Dec 3, 2025 | 5.39 | 6.15 | 5.35 | 6.04 | 6.04 | 12.48% | 35,668 |
| Dec 2, 2025 | 5.47 | 5.55 | 5.30 | 5.37 | 5.37 | -2.36% | 34,839 |
| Dec 1, 2025 | 5.65 | 5.72 | 5.40 | 5.50 | 5.50 | -4.10% | 33,450 |
| Nov 28, 2025 | 5.31 | 5.98 | 5.15 | 5.74 | 5.74 | 9.24% | 21,290 |
| Nov 26, 2025 | 5.21 | 5.40 | 4.75 | 5.25 | 5.25 | -7.73% | 60,651 |
| Nov 25, 2025 | 6.79 | 7.05 | 5.19 | 5.69 | 5.69 | -22.95% | 220,289 |
| Nov 24, 2025 | 7.36 | 8.15 | 7.08 | 7.39 | 7.39 | 4.31% | 39,315 |
| Nov 21, 2025 | 7.09 | 7.40 | 6.57 | 7.08 | 7.08 | -2.75% | 17,108 |
| Nov 20, 2025 | 7.69 | 7.97 | 7.03 | 7.28 | 7.28 | -8.77% | 40,623 |
| Nov 19, 2025 | 9.22 | 9.22 | 7.81 | 7.98 | 7.98 | -13.45% | 45,995 |
| Nov 18, 2025 | 9.45 | 9.54 | 9.03 | 9.22 | 9.22 | -3.86% | 25,974 |
| Nov 17, 2025 | 9.70 | 9.97 | 9.00 | 9.59 | 9.59 | -1.84% | 83,867 |
| Nov 14, 2025 | 10.13 | 10.27 | 9.72 | 9.77 | 9.77 | -4.96% | 25,720 |
| Nov 13, 2025 | 11.00 | 11.02 | 10.25 | 10.28 | 10.28 | -6.55% | 21,877 |
| Nov 12, 2025 | 11.05 | 11.16 | 11.00 | 11.00 | 11.00 | -0.63% | 18,339 |
| Nov 11, 2025 | 11.00 | 11.36 | 10.91 | 11.07 | 11.07 | -0.90% | 11,417 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.08 | 11.17 | 11.17 | -2.06% | 25,823 |
| Nov 7, 2025 | 11.41 | 11.63 | 11.28 | 11.41 | 11.41 | -0.91% | 7,832 |
| Nov 6, 2025 | 11.65 | 11.65 | 10.40 | 11.51 | 11.51 | -0.43% | 43,898 |
| Nov 5, 2025 | 11.22 | 11.69 | 11.22 | 11.56 | 11.56 | 2.85% | 34,753 |
| Nov 4, 2025 | 11.20 | 11.50 | 10.91 | 11.24 | 11.24 | -1.92% | 17,275 |
| Nov 3, 2025 | 11.35 | 11.80 | 11.30 | 11.46 | 11.46 | -1.25% | 30,977 |
| Oct 31, 2025 | 11.00 | 11.61 | 11.00 | 11.61 | 11.61 | 4.36% | 18,711 |
| Oct 30, 2025 | 10.68 | 11.26 | 10.68 | 11.12 | 11.12 | -0.85% | 52,260 |
| Oct 29, 2025 | 11.39 | 11.39 | 10.40 | 11.22 | 11.22 | -0.84% | 87,588 |
| Oct 28, 2025 | 11.03 | 11.65 | 11.03 | 11.31 | 11.31 | -0.53% | 35,752 |
| Oct 27, 2025 | 11.00 | 12.30 | 10.31 | 11.37 | 11.37 | -10.30% | 113,960 |
| Oct 24, 2025 | 12.12 | 12.86 | 11.88 | 12.68 | 12.68 | 0.40% | 38,097 |
| Oct 23, 2025 | 12.49 | 13.14 | 12.28 | 12.63 | 12.63 | -0.27% | 20,053 |
| Oct 22, 2025 | 12.60 | 12.66 | 11.88 | 12.66 | 12.66 | 0.36% | 62,897 |
| Oct 21, 2025 | 12.60 | 14.13 | 11.70 | 12.61 | 12.61 | -25.22% | 172,259 |
| Oct 20, 2025 | 15.66 | 16.97 | 15.30 | 16.87 | 16.87 | 15.84% | 155,572 |
| Oct 17, 2025 | 12.60 | 14.85 | 12.24 | 14.56 | 14.56 | 18.62% | 189,080 |
| Oct 16, 2025 | 12.22 | 12.60 | 12.12 | 12.28 | 12.28 | -2.57% | 12,880 |
| Oct 15, 2025 | 12.62 | 12.69 | 12.10 | 12.60 | 12.60 | 0.36% | 9,797 |
| Oct 14, 2025 | 11.70 | 12.96 | 11.66 | 12.56 | 12.55 | 1.38% | 20,811 |
| Oct 13, 2025 | 12.00 | 12.38 | 11.16 | 12.38 | 12.38 | 8.79% | 24,765 |