Get the Stockscreener App
4.48
13.71%
0.54
After Hours:
4.50
0.02
+0.45%
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 May 22, 2026, is $4.48.
- 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 1,175% to $4.48 now.
- The 52-week high stock price for SONM is $38.52, representing a 759.82% increase from the current share price, occurred on June 16, 2025.
- The 52-week low stock price for SONM is $2.5211, indicating a -43.73% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $4.87 | $4.02 | $0.85 | 80,467.0 | +13.71% |
| May 21, 2026 | $4.29 | $3.48 | $0.8109 | 40,534.0 | -12.07% |
| May 20, 2026 | $4.84 | $4.04 | $0.805 | 7,209.0 | +4.19% |
| May 19, 2026 | $4.79 | $4.23 | $0.56 | 12,700.0 | -7.70% |
| May 18, 2026 | $5.02 | $4.23 | $0.79 | 15,400.0 | -2.33% |
| May 15, 2026 | $5.25 | $4.45 | $0.795 | 26,344.0 | -5.99% |
| May 14, 2026 | $5.30 | $4.97 | $0.3324 | 9,331.0 | +0.10% |
| May 13, 2026 | $5.64 | $5.07 | $0.57 | 17,612.0 | -0.59% |
| May 12, 2026 | $5.50 | $5.07 | $0.43 | 11,709.0 | -1.26% |
| May 11, 2026 | $5.28 | $4.87 | $0.415 | 6,954.0 | +1.47% |
| May 08, 2026 | $5.25 | $5.08 | $0.17 | 5,811.0 | +1.19% |
| May 07, 2026 | $5.39 | $5.03 | $0.36 | 13,131.0 | -4.37% |
| May 06, 2026 | $5.40 | $4.64 | $0.76 | 19,712.0 | +7.35% |
| May 05, 2026 | $4.99 | $4.51 | $0.475 | 11,008.0 | +0.41% |
| May 04, 2026 | $5.18 | $4.62 | $0.5649 | 10,110.0 | -0.20% |
| May 01, 2026 | $5.38 | $4.80 | $0.58 | 13,673.0 | -5.05% |
| Apr 30, 2026 | $5.45 | $4.28 | $1.17 | 41,318.0 | +7.52% |
| Apr 29, 2026 | $4.84 | $4.25 | $0.59 | 12,594.0 | +14.32% |
| Apr 28, 2026 | $4.27 | $4.02 | $0.25 | 10,655.0 | -3.66% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $5.64 | $3.48 | $2.16 | 382,172.0 | -13.01% |
| Apr, 2026 | $5.45 | $2.85 | $2.60 | 638,921.0 | +27.79% |
| Mar, 2026 | $5.65 | $2.62 | $3.03 | 1,586,075.0 | -25.92% |
| 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% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):