SOPHiA GENETICS SA (SOPH)
NASDAQ: SOPH · Real-Time Price · USD
4.850
-0.170 (-3.39%)
At close: Dec 5, 2025, 4:00 PM EST
4.940
+0.090 (1.86%)
After-hours: Dec 5, 2025, 7:39 PM EST
SOPHiA GENETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.07 | 5.07 | 4.77 | 4.85 | 4.85 | -3.39% | 69,082 |
| Dec 4, 2025 | 4.94 | 5.18 | 4.93 | 5.02 | 5.02 | 2.03% | 101,200 |
| Dec 3, 2025 | 5.12 | 5.29 | 4.90 | 4.92 | 4.92 | -2.57% | 189,513 |
| Dec 2, 2025 | 4.89 | 5.15 | 4.80 | 5.05 | 5.05 | 4.45% | 225,679 |
| Dec 1, 2025 | 4.72 | 4.85 | 4.54 | 4.84 | 4.84 | -1.73% | 75,494 |
| Nov 28, 2025 | 4.91 | 5.01 | 4.84 | 4.92 | 4.92 | -0.20% | 56,819 |
| Nov 26, 2025 | 4.83 | 4.95 | 4.77 | 4.93 | 4.93 | 2.49% | 56,302 |
| Nov 25, 2025 | 4.81 | 4.92 | 4.62 | 4.81 | 4.81 | -1.03% | 201,970 |
| Nov 24, 2025 | 4.54 | 4.90 | 4.36 | 4.86 | 4.86 | 7.05% | 119,711 |
| Nov 21, 2025 | 3.98 | 4.71 | 3.91 | 4.54 | 4.54 | 16.71% | 264,655 |
| Nov 20, 2025 | 4.10 | 4.20 | 3.83 | 3.89 | 3.89 | -2.99% | 69,173 |
| Nov 19, 2025 | 4.08 | 4.10 | 3.98 | 4.01 | 4.01 | -1.96% | 78,679 |
| Nov 18, 2025 | 4.01 | 4.15 | 4.01 | 4.09 | 4.09 | 0.99% | 79,677 |
| Nov 17, 2025 | 4.28 | 4.28 | 4.05 | 4.05 | 4.05 | -6.03% | 75,994 |
| Nov 14, 2025 | 4.30 | 4.47 | 4.10 | 4.31 | 4.31 | -1.60% | 50,088 |
| Nov 13, 2025 | 4.29 | 4.50 | 4.25 | 4.38 | 4.38 | 1.39% | 35,321 |
| Nov 12, 2025 | 4.64 | 4.70 | 4.29 | 4.32 | 4.32 | -6.49% | 45,546 |
| Nov 11, 2025 | 4.57 | 4.69 | 4.37 | 4.62 | 4.62 | 6.21% | 74,037 |
| Nov 10, 2025 | 4.37 | 4.57 | 4.21 | 4.35 | 4.35 | -0.46% | 47,686 |
| Nov 7, 2025 | 4.64 | 4.64 | 4.31 | 4.37 | 4.37 | -7.81% | 142,437 |
| Nov 6, 2025 | 4.48 | 4.76 | 4.48 | 4.74 | 4.74 | 4.87% | 69,859 |
| Nov 5, 2025 | 4.54 | 4.72 | 4.47 | 4.52 | 4.52 | -3.42% | 175,646 |
| Nov 4, 2025 | 4.82 | 5.11 | 4.63 | 4.68 | 4.68 | -6.40% | 113,786 |
| Nov 3, 2025 | 4.99 | 5.08 | 4.83 | 5.00 | 5.00 | - | 193,215 |
| Oct 31, 2025 | 5.26 | 5.30 | 4.89 | 5.00 | 5.00 | -3.66% | 157,217 |
| Oct 30, 2025 | 4.56 | 5.30 | 4.55 | 5.19 | 5.19 | 14.32% | 606,626 |
| Oct 29, 2025 | 4.06 | 4.65 | 4.05 | 4.54 | 4.54 | 11.00% | 153,174 |
| Oct 28, 2025 | 4.20 | 4.29 | 4.01 | 4.09 | 4.09 | -2.62% | 93,294 |
| Oct 27, 2025 | 4.29 | 4.37 | 4.08 | 4.20 | 4.20 | -1.18% | 106,158 |
| Oct 24, 2025 | 4.10 | 4.35 | 4.01 | 4.25 | 4.25 | 3.16% | 69,002 |
| Oct 23, 2025 | 4.00 | 4.41 | 4.00 | 4.12 | 4.12 | 3.00% | 93,379 |
| Oct 22, 2025 | 4.18 | 4.18 | 3.75 | 4.00 | 4.00 | -4.76% | 59,368 |
| Oct 21, 2025 | 4.18 | 4.20 | 4.00 | 4.20 | 4.20 | 0.24% | 34,192 |
| Oct 20, 2025 | 4.37 | 4.37 | 3.79 | 4.19 | 4.19 | -2.78% | 119,844 |
| Oct 17, 2025 | 4.31 | 4.43 | 4.25 | 4.31 | 4.31 | -2.93% | 79,713 |
| Oct 16, 2025 | 4.48 | 4.70 | 4.27 | 4.44 | 4.44 | 3.50% | 380,996 |
| Oct 15, 2025 | 4.25 | 4.47 | 4.25 | 4.29 | 4.29 | 1.42% | 35,919 |
| Oct 14, 2025 | 4.01 | 4.36 | 3.93 | 4.23 | 4.23 | 4.70% | 34,783 |
| Oct 13, 2025 | 4.24 | 4.25 | 4.00 | 4.04 | 4.04 | -3.35% | 146,145 |
| Oct 10, 2025 | 4.51 | 4.67 | 4.17 | 4.18 | 4.18 | -8.33% | 113,920 |
| Oct 9, 2025 | 4.45 | 4.71 | 4.37 | 4.56 | 4.56 | 1.79% | 123,609 |
| Oct 8, 2025 | 4.16 | 4.64 | 4.16 | 4.48 | 4.48 | 7.69% | 156,835 |
| Oct 7, 2025 | 4.02 | 4.24 | 4.00 | 4.16 | 4.16 | 2.72% | 107,213 |
| Oct 6, 2025 | 4.39 | 4.52 | 3.91 | 4.05 | 4.05 | -7.95% | 199,451 |
| Oct 3, 2025 | 4.53 | 4.53 | 4.31 | 4.40 | 4.40 | -1.57% | 73,263 |
| Oct 2, 2025 | 4.42 | 4.55 | 4.42 | 4.47 | 4.47 | 0.45% | 53,319 |
| Oct 1, 2025 | 4.85 | 4.86 | 4.42 | 4.45 | 4.45 | -6.51% | 102,721 |
| Sep 30, 2025 | 4.40 | 4.90 | 4.39 | 4.76 | 4.76 | 7.45% | 223,143 |
| Sep 29, 2025 | 4.10 | 4.50 | 3.90 | 4.43 | 4.43 | 7.26% | 247,890 |
| Sep 26, 2025 | 3.43 | 4.16 | 3.41 | 4.13 | 4.13 | 20.41% | 226,575 |
| Sep 25, 2025 | 3.72 | 3.74 | 3.37 | 3.43 | 3.43 | -9.26% | 65,735 |
| Sep 24, 2025 | 3.95 | 3.98 | 3.68 | 3.78 | 3.78 | -4.55% | 34,052 |
| Sep 23, 2025 | 3.87 | 4.02 | 3.82 | 3.96 | 3.96 | 0.76% | 118,414 |
| Sep 22, 2025 | 3.24 | 3.93 | 3.21 | 3.93 | 3.93 | 18.37% | 181,981 |
| Sep 19, 2025 | 3.20 | 3.40 | 3.15 | 3.32 | 3.32 | 4.08% | 43,784 |
| Sep 18, 2025 | 3.28 | 3.36 | 3.15 | 3.19 | 3.19 | -1.24% | 39,850 |
| Sep 17, 2025 | 3.23 | 3.35 | 3.22 | 3.23 | 3.23 | - | 21,866 |
| Sep 16, 2025 | 3.16 | 3.25 | 3.15 | 3.23 | 3.23 | 1.89% | 20,533 |
| Sep 15, 2025 | 3.12 | 3.22 | 3.12 | 3.17 | 3.17 | 1.60% | 14,480 |
| Sep 12, 2025 | 3.10 | 3.21 | 3.10 | 3.12 | 3.12 | -2.50% | 15,578 |
| Sep 11, 2025 | 3.25 | 3.33 | 3.20 | 3.20 | 3.20 | -3.32% | 17,747 |
| Sep 10, 2025 | 3.27 | 3.34 | 3.16 | 3.31 | 3.31 | 1.53% | 51,202 |
| Sep 9, 2025 | 3.35 | 3.35 | 3.20 | 3.26 | 3.26 | -1.81% | 63,146 |
| Sep 8, 2025 | 3.30 | 3.45 | 3.25 | 3.32 | 3.32 | 2.47% | 34,620 |
| Sep 5, 2025 | 3.39 | 3.46 | 3.22 | 3.24 | 3.24 | -4.99% | 97,528 |
| Sep 4, 2025 | 3.42 | 3.49 | 3.36 | 3.41 | 3.41 | -0.58% | 8,890 |
| Sep 3, 2025 | 3.36 | 3.48 | 3.36 | 3.43 | 3.43 | 2.39% | 18,060 |
| Sep 2, 2025 | 3.34 | 3.49 | 3.24 | 3.35 | 3.35 | -3.18% | 46,472 |
| Aug 29, 2025 | 3.29 | 3.51 | 3.29 | 3.46 | 3.46 | 4.53% | 15,015 |
| Aug 28, 2025 | 3.38 | 3.51 | 3.28 | 3.31 | 3.31 | -0.60% | 58,277 |
| Aug 27, 2025 | 3.38 | 3.40 | 3.30 | 3.33 | 3.33 | -1.48% | 42,811 |
| Aug 26, 2025 | 3.41 | 3.67 | 3.31 | 3.38 | 3.38 | -2.03% | 58,272 |
| Aug 25, 2025 | 3.54 | 3.69 | 3.39 | 3.45 | 3.45 | -4.43% | 54,175 |
| Aug 22, 2025 | 3.59 | 3.62 | 3.54 | 3.61 | 3.61 | 4.94% | 47,145 |
| Aug 21, 2025 | 3.42 | 3.70 | 3.42 | 3.44 | 3.44 | -3.91% | 42,556 |
| Aug 20, 2025 | 3.40 | 3.65 | 3.40 | 3.58 | 3.58 | 1.99% | 39,605 |
| Aug 19, 2025 | 3.50 | 3.51 | 3.34 | 3.51 | 3.51 | 0.57% | 29,641 |
| Aug 18, 2025 | 3.44 | 3.53 | 3.40 | 3.49 | 3.49 | 0.58% | 49,840 |
| Aug 15, 2025 | 3.27 | 3.50 | 3.26 | 3.47 | 3.47 | 5.79% | 36,659 |
| Aug 14, 2025 | 3.03 | 3.32 | 3.03 | 3.28 | 3.28 | 5.47% | 71,167 |
| Aug 13, 2025 | 3.17 | 3.23 | 2.99 | 3.11 | 3.11 | -0.96% | 65,349 |
| Aug 12, 2025 | 3.02 | 3.21 | 2.97 | 3.14 | 3.14 | 4.32% | 55,715 |
| Aug 11, 2025 | 3.13 | 3.24 | 2.96 | 3.01 | 3.01 | -5.35% | 59,431 |
| Aug 8, 2025 | 3.20 | 3.23 | 3.11 | 3.18 | 3.18 | -0.63% | 24,343 |
| Aug 7, 2025 | 3.14 | 3.28 | 3.03 | 3.20 | 3.20 | 1.65% | 49,294 |
| Aug 6, 2025 | 3.15 | 3.35 | 3.14 | 3.15 | 3.15 | -7.95% | 48,513 |
| Aug 5, 2025 | 2.99 | 3.48 | 2.92 | 3.42 | 3.42 | 3.64% | 1,043,041 |
| Aug 4, 2025 | 3.25 | 3.56 | 3.22 | 3.30 | 3.30 | 4.43% | 104,958 |
| Aug 1, 2025 | 3.10 | 3.22 | 3.10 | 3.16 | 3.16 | 0.96% | 24,042 |
| Jul 31, 2025 | 3.18 | 3.33 | 3.12 | 3.13 | 3.13 | -1.57% | 20,488 |
| Jul 30, 2025 | 3.24 | 3.43 | 3.18 | 3.18 | 3.18 | -2.75% | 8,229 |
| Jul 29, 2025 | 3.42 | 3.49 | 3.23 | 3.27 | 3.27 | -2.68% | 33,075 |
| Jul 28, 2025 | 3.58 | 3.73 | 3.30 | 3.36 | 3.36 | -6.67% | 21,766 |
| Jul 25, 2025 | 3.62 | 3.75 | 3.58 | 3.60 | 3.60 | -0.28% | 9,362 |
| Jul 24, 2025 | 3.59 | 3.74 | 3.51 | 3.61 | 3.61 | - | 16,241 |
| Jul 23, 2025 | 3.43 | 3.61 | 3.43 | 3.61 | 3.61 | 5.25% | 9,694 |
| Jul 22, 2025 | 3.55 | 3.72 | 3.43 | 3.43 | 3.43 | -1.72% | 26,369 |
| Jul 21, 2025 | 3.73 | 3.76 | 3.44 | 3.49 | 3.49 | -6.18% | 50,016 |
| Jul 18, 2025 | 3.67 | 3.74 | 3.66 | 3.72 | 3.72 | -0.80% | 13,465 |
| Jul 17, 2025 | 3.62 | 3.75 | 3.61 | 3.75 | 3.75 | 3.59% | 34,478 |