Get the Stockscreener App
5.03
0.20%
-0.010
Dna X Inc Stock (SONM) Price History
The historical daily chart and data for Dna X Inc stock (SONM), show that the latest closing stock price as of March 05, 2026, is $5.03.
- Dna X Inc all-time high stock price is $182.58, occurred on June 07, 2019.
- The lowest Dna X Inc stock price recorded was $0.3513 on July 17, 2024. Since then, Dna X Inc's stock price has risen over 1,332% to $5.03 now.
- The 52-week high stock price for SONM is $61.00, representing a 1,113% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for SONM is $2.5211, indicating a -49.88% decrease from the current share price, occurred on December 31, 2025.
- The closing price of Dna X Inc (SONM) stock in the beginning of 2025 was $1.02. The stock closed the year at $0.4248, a loss of over -58.35% for the year.
The table below shows more information about SONM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $5.14 | $4.81 | $0.3299 | 2,758.0 | -0.78% |
| Mar 04, 2026 | $5.47 | $4.95 | $0.5225 | 54,808.0 | -5.08% |
| Mar 03, 2026 | $5.51 | $5.05 | $0.4599 | 10,477.0 | -2.21% |
| Mar 02, 2026 | $5.65 | $5.20 | $0.45 | 32,917.0 | -0.18% |
| Feb 27, 2026 | $5.49 | $5.19 | $0.2999 | 20,135.0 | +0.93% |
| Feb 26, 2026 | $5.50 | $5.08 | $0.4199 | 10,006.0 | -2.18% |
| Feb 25, 2026 | $5.56 | $5.17 | $0.3897 | 14,553.0 | -0.36% |
| Feb 24, 2026 | $5.68 | $5.13 | $0.55 | 50,604.0 | +5.13% |
| Feb 23, 2026 | $5.51 | $5.04 | $0.47 | 52,131.0 | +5.84% |
| Feb 20, 2026 | $5.26 | $4.80 | $0.46 | 64,341.0 | -1.00% |
| Feb 19, 2026 | $5.81 | $4.96 | $0.85 | 18,728.0 | +1.41% |
| Feb 18, 2026 | $5.83 | $4.88 | $0.95 | 20,268.0 | -9.17% |
| Feb 17, 2026 | $6.67 | $5.45 | $1.22 | 22,965.0 | -3.88% |
| Feb 13, 2026 | $5.89 | $5.60 | $0.29 | 14,121.0 | -5.03% |
| Feb 12, 2026 | $6.75 | $5.91 | $0.84 | 16,294.0 | -9.55% |
| Feb 11, 2026 | $7.00 | $6.30 | $0.7001 | 20,831.0 | -5.85% |
| Feb 10, 2026 | $7.30 | $6.11 | $1.19 | 27,775.0 | +12.52% |
| Feb 09, 2026 | $6.30 | $5.75 | $0.55 | 17,190.0 | +4.88% |
| Feb 06, 2026 | $6.08 | $5.30 | $0.7792 | 43,925.0 | +9.59% |
| Feb 05, 2026 | $5.61 | $4.85 | $0.76 | 18,523.0 | +10.27% |
| Feb 04, 2026 | $5.36 | $4.75 | $0.605 | 61,290.0 | -8.98% |
| Feb 03, 2026 | $6.15 | $4.70 | $1.45 | 34,202.0 | -5.10% |
Dna X Inc Stock (SONM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dna X Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SONM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dna X Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dna X Inc Stock (SONM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $5.65 | $4.81 | $0.84 | 100,960.0 | -8.08% |
| Feb, 2026 | $7.30 | $4.70 | $2.60 | 538,112.0 | -3.55% |
| Jan, 2026 | $7.97 | $2.81 | $5.16 | 1,458,605.0 | +79.05% |
Dna X Inc Stock (SONM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $6.86 | $2.75 | $4.12 | 1,006,512.0 | -52.05% |
| Nov, 2025 | $11.90 | $4.75 | $7.15 | 781,093.0 | -50.58% |
| Oct, 2025 | $16.97 | $10.31 | $6.66 | 1,223,176.7 | +6.78% |
| Sep, 2025 | $15.84 | $9.96 | $5.88 | 1,592,901.1 | +3.34% |
| Aug, 2025 | $12.00 | $9.38 | $2.62 | 316,394.1 | -11.88% |
| Jul, 2025 | $14.38 | $10.80 | $3.58 | 1,860,553.3 | -45.65% |
| Jun, 2025 | $38.52 | $16.20 | $22.32 | 13,005,704.5 | +31.89% |
| May, 2025 | $33.12 | $15.30 | $17.82 | 244,994.7 | -40.32% |
| Apr, 2025 | $61.00 | $18.54 | $42.46 | 535,308.3 | -27.57% |
| Mar, 2025 | $45.18 | $34.38 | $10.80 | 11,535.8 | -2.28% |
| Feb, 2025 | $52.56 | $36.00 | $16.56 | 50,910.6 | -23.69% |
| Jan, 2025 | $114.8 | $46.31 | $68.53 | 307,509.9 | -9.03% |
Dna X Inc Stock (SONM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $71.82 | $52.11 | $19.71 | 35,398.2 | -2.87% |
| Nov, 2024 | $66.42 | $54.18 | $12.24 | 14,316.9 | -1.19% |
| Oct, 2024 | $73.80 | $48.08 | $25.72 | 13,208.6 | +15.72% |
| Sep, 2024 | $63.00 | $41.76 | $21.24 | 22,471.9 | +12.21% |
| Aug, 2024 | $66.92 | $42.12 | $24.80 | 47,724.0 | -31.38% |
| Jul, 2024 | $189.0 | $58.32 | $130.7 | 110,268.7 | -62.40% |
| Jun, 2024 | $192.6 | $83.02 | $109.6 | 57,971.7 | +61.32% |
| May, 2024 | $129.5 | $86.40 | $43.11 | 26,860.5 | +17.63% |
| Apr, 2024 | $113.4 | $79.20 | $34.20 | 21,419.2 | -13.61% |
| Mar, 2024 | $129.6 | $109.8 | $19.76 | 9,402.1 | -10.32% |
| Feb, 2024 | $133.2 | $104.4 | $28.80 | 7,342.0 | -0.85% |
| Jan, 2024 | $140.4 | $123.5 | $16.92 | 6,394.5 | -6.65% |
1.10%
2.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):