DNA X, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
4.190
-0.159 (-3.66%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DNA X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.27 | 4.27 | 4.02 | 4.19 | 4.19 | -3.66% | 10,655 |
| Apr 27, 2026 | 4.32 | 4.48 | 4.24 | 4.35 | 4.35 | 3.79% | 12,048 |
| Apr 24, 2026 | 4.19 | 4.42 | 3.75 | 4.19 | 4.19 | 3.97% | 14,451 |
| Apr 23, 2026 | 3.87 | 4.09 | 3.80 | 4.03 | 4.03 | -3.36% | 9,823 |
| Apr 22, 2026 | 4.08 | 4.50 | 3.88 | 4.17 | 4.17 | 7.75% | 72,871 |
| Apr 21, 2026 | 3.31 | 4.07 | 3.28 | 3.87 | 3.87 | 18.35% | 91,371 |
| Apr 20, 2026 | 3.08 | 3.28 | 2.98 | 3.27 | 3.27 | 9.00% | 43,167 |
| Apr 17, 2026 | 3.20 | 3.36 | 2.87 | 3.00 | 3.00 | -5.66% | 25,755 |
| Apr 16, 2026 | 3.18 | 3.20 | 3.03 | 3.18 | 3.18 | 0.95% | 14,815 |
| Apr 15, 2026 | 3.61 | 3.61 | 2.98 | 3.15 | 3.15 | -5.97% | 53,103 |
| Apr 14, 2026 | 3.14 | 3.46 | 3.10 | 3.35 | 3.35 | 6.69% | 4,531 |
| Apr 13, 2026 | 3.07 | 3.18 | 3.00 | 3.14 | 3.14 | 5.72% | 20,789 |
| Apr 10, 2026 | 3.21 | 3.53 | 2.85 | 2.97 | 2.97 | -6.90% | 35,733 |
| Apr 9, 2026 | 3.39 | 3.58 | 3.04 | 3.19 | 3.19 | -3.33% | 58,119 |
| Apr 8, 2026 | 3.30 | 3.53 | 3.25 | 3.30 | 3.30 | -2.37% | 19,927 |
| Apr 7, 2026 | 3.42 | 3.73 | 3.35 | 3.38 | 3.38 | -3.43% | 14,106 |
| Apr 6, 2026 | 3.65 | 3.79 | 3.43 | 3.50 | 3.50 | -3.58% | 15,102 |
| Apr 2, 2026 | 3.58 | 3.80 | 3.23 | 3.63 | 3.63 | 2.98% | 32,005 |
| Apr 1, 2026 | 4.06 | 4.06 | 3.50 | 3.53 | 3.53 | -12.53% | 38,981 |
| Mar 31, 2026 | 4.01 | 4.14 | 3.83 | 4.03 | 4.03 | 2.81% | 29,936 |
| Mar 30, 2026 | 3.50 | 4.27 | 3.30 | 3.92 | 3.92 | 19.51% | 183,894 |
| Mar 27, 2026 | 2.70 | 4.39 | 2.70 | 3.28 | 3.28 | 19.27% | 931,884 |
| Mar 26, 2026 | 2.78 | 2.88 | 2.62 | 2.75 | 2.75 | -1.43% | 17,108 |
| Mar 25, 2026 | 2.94 | 3.10 | 2.79 | 2.79 | 2.79 | -3.79% | 23,764 |
| Mar 24, 2026 | 2.89 | 3.09 | 2.80 | 2.90 | 2.90 | - | 22,970 |
| Mar 23, 2026 | 3.67 | 3.67 | 2.86 | 2.90 | 2.90 | -13.43% | 24,735 |
| Mar 20, 2026 | 3.72 | 3.73 | 3.09 | 3.35 | 3.35 | -8.72% | 43,751 |
| Mar 19, 2026 | 3.78 | 3.83 | 3.60 | 3.67 | 3.67 | -2.13% | 10,813 |
| Mar 18, 2026 | 4.00 | 4.10 | 3.65 | 3.75 | 3.75 | -8.09% | 29,710 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.05 | 4.08 | 4.08 | -10.57% | 33,108 |
| Mar 16, 2026 | 4.44 | 4.56 | 4.36 | 4.56 | 4.56 | 2.98% | 6,550 |
| Mar 13, 2026 | 4.24 | 4.54 | 4.24 | 4.43 | 4.43 | 8.31% | 15,027 |
| Mar 12, 2026 | 4.05 | 4.13 | 3.75 | 4.09 | 4.09 | 5.41% | 13,843 |
| Mar 11, 2026 | 4.34 | 4.34 | 3.77 | 3.88 | 3.88 | -9.35% | 34,556 |
| Mar 10, 2026 | 4.60 | 4.61 | 4.22 | 4.28 | 4.28 | -2.06% | 21,266 |
| Mar 9, 2026 | 4.59 | 4.64 | 4.25 | 4.37 | 4.37 | -5.82% | 21,084 |
| Mar 6, 2026 | 5.10 | 5.10 | 4.55 | 4.64 | 4.64 | -8.03% | 12,962 |
| Mar 5, 2026 | 5.04 | 5.28 | 4.81 | 5.05 | 5.05 | 0.10% | 25,362 |
| 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% | 10,501 |
| Mar 2, 2026 | 5.59 | 5.65 | 5.20 | 5.43 | 5.43 | -0.18% | 32,942 |
| Feb 27, 2026 | 5.20 | 5.49 | 5.19 | 5.44 | 5.44 | 0.93% | 20,300 |
| Feb 26, 2026 | 5.46 | 5.50 | 5.08 | 5.39 | 5.39 | -2.18% | 10,187 |
| Feb 25, 2026 | 5.48 | 5.56 | 5.17 | 5.51 | 5.51 | -0.36% | 15,130 |
| Feb 24, 2026 | 5.49 | 5.68 | 5.13 | 5.53 | 5.53 | 5.13% | 51,201 |
| Feb 23, 2026 | 5.24 | 5.51 | 5.04 | 5.26 | 5.26 | 5.84% | 52,550 |
| Feb 20, 2026 | 4.93 | 5.26 | 4.80 | 4.97 | 4.97 | -1.00% | 374,502 |
| Feb 19, 2026 | 5.81 | 5.81 | 4.96 | 5.02 | 5.02 | 1.41% | 19,168 |
| Feb 18, 2026 | 5.83 | 5.83 | 4.88 | 4.95 | 4.95 | -9.17% | 21,008 |
| Feb 17, 2026 | 6.67 | 6.67 | 5.45 | 5.45 | 5.45 | -3.88% | 22,967 |
| Feb 13, 2026 | 5.81 | 5.89 | 5.60 | 5.67 | 5.67 | -5.03% | 14,141 |
| 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% | 28,418 |
| Feb 9, 2026 | 6.30 | 6.30 | 5.75 | 6.23 | 6.23 | 4.88% | 17,212 |
| Feb 6, 2026 | 5.47 | 6.08 | 5.30 | 5.94 | 5.94 | 9.59% | 43,950 |
| Feb 5, 2026 | 4.85 | 5.61 | 4.85 | 5.42 | 5.42 | 10.27% | 19,109 |
| Feb 4, 2026 | 5.30 | 5.36 | 4.75 | 4.92 | 4.92 | -8.98% | 61,366 |
| Feb 3, 2026 | 5.75 | 6.15 | 4.70 | 5.40 | 5.40 | -5.10% | 34,221 |
| 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% | 15,988 |
| Jan 29, 2026 | 6.64 | 6.68 | 5.67 | 6.25 | 6.25 | -3.70% | 41,345 |
| Jan 28, 2026 | 6.17 | 6.68 | 6.17 | 6.49 | 6.49 | 7.01% | 29,497 |
| Jan 27, 2026 | 7.34 | 7.97 | 6.01 | 6.07 | 6.07 | -17.14% | 104,208 |
| Jan 26, 2026 | 6.02 | 7.87 | 6.02 | 7.32 | 7.32 | 19.22% | 202,232 |
| Jan 23, 2026 | 6.00 | 6.15 | 5.80 | 6.14 | 6.14 | 2.85% | 34,020 |
| Jan 22, 2026 | 5.25 | 5.97 | 5.10 | 5.97 | 5.97 | 15.25% | 35,063 |
| Jan 21, 2026 | 5.68 | 5.70 | 4.51 | 5.18 | 5.18 | -8.96% | 78,690 |
| Jan 20, 2026 | 5.73 | 6.08 | 4.70 | 5.69 | 5.69 | 21.06% | 312,587 |
| Jan 16, 2026 | 4.05 | 4.70 | 3.84 | 4.70 | 4.70 | 18.99% | 66,670 |
| 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% | 41,904 |
| Jan 12, 2026 | 3.40 | 4.36 | 3.22 | 3.73 | 3.73 | 11.68% | 161,929 |
| Jan 9, 2026 | 3.16 | 3.41 | 3.10 | 3.34 | 3.34 | 4.05% | 38,777 |
| 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% | 24,952 |
| Jan 6, 2026 | 3.10 | 3.27 | 2.81 | 2.89 | 2.89 | -6.03% | 63,806 |
| Jan 5, 2026 | 2.90 | 3.16 | 2.83 | 3.07 | 3.07 | 6.60% | 32,587 |
| Jan 2, 2026 | 3.33 | 3.33 | 2.81 | 2.88 | 2.88 | -8.57% | 92,227 |
| Dec 31, 2025 | 2.66 | 3.40 | 2.52 | 3.15 | 3.15 | 14.55% | 188,697 |
| Dec 30, 2025 | 3.12 | 3.12 | 2.75 | 2.75 | 2.75 | -11.29% | 108,284 |
| Dec 29, 2025 | 3.38 | 3.58 | 3.00 | 3.10 | 3.10 | -6.06% | 48,189 |
| Dec 26, 2025 | 3.85 | 3.96 | 3.21 | 3.30 | 3.30 | -12.93% | 121,365 |
| Dec 24, 2025 | 4.90 | 4.97 | 3.71 | 3.79 | 3.79 | -23.28% | 223,550 |
| Dec 23, 2025 | 5.36 | 5.36 | 4.92 | 4.94 | 4.94 | -9.77% | 57,130 |
| 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% | 13,064 |
| Dec 15, 2025 | 5.55 | 5.67 | 5.39 | 5.50 | 5.50 | -4.35% | 17,794 |
| 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 |