MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SONM — DNA X, Inc. Common Stock
NasdaqDNA X, Inc. Common Stock
$3.80
-0.08(-1.94%)
- O
- 3.68
- H
- 3.81
- L
- 3.62
- V
- 6.53K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.80
Period Return-86.6%
Period High$38.52
Period Low$2.52
Avg Daily Volume75.4K
Total Trading Days365
SONM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $3.68 | $3.81 | $3.62 | $3.80 | $-0.08 | -1.94% | 6,535 | $3.71 | $3.62 $3.81 |
| Oct 7, 2026 | $4.05 | $4.05 | $3.86 | $3.87 | $-0.12 | -3.01% | 8,404 | $3.88 | $3.86 $4.05 |
| Oct 6, 2026 | $4.11 | $4.25 | $3.87 | $3.99 | $-0.04 | -0.87% | 16,198 | $4.03 | $3.87 $4.25 |
| Oct 5, 2026 | $4.06 | $4.15 | $3.97 | $4.03 | $-0.06 | -1.35% | 3,707 | $4.03 | $3.97 $4.15 |
| Oct 2, 2026 | $4.14 | $4.32 | $3.99 | $4.08 | $-0.07 | -1.57% | 7,803 | $4.09 | $3.99 $4.32 |
| Oct 1, 2026 | $4.57 | $4.57 | $4.15 | $4.15 | $-0.42 | -9.20% | 9,367 | $4.31 | $4.15 $4.57 |
| Sep 30, 2026 | $4.17 | $4.75 | $4.17 | $4.57 | +$0.38 | +8.95% | 15,066 | $4.42 | $4.17 $4.75 |
| Sep 29, 2026 | $4.33 | $4.35 | $4.03 | $4.19 | $-0.16 | -3.68% | 18,535 | $4.20 | $4.03 $4.35 |
| Sep 28, 2026 | $4.02 | $4.43 | $3.94 | $4.35 | +$0.44 | +11.11% | 44,510 | $4.17 | $3.94 $4.43 |
| Sep 25, 2026 | $4.02 | $4.06 | $3.92 | $3.92 | $-0.04 | -0.89% | 6,728 | $3.95 | $3.92 $4.06 |
| Sep 24, 2026 | $3.60 | $4.00 | $3.60 | $3.95 | +$0.34 | +9.42% | 8,932 | $3.82 | $3.60 $4.00 |
| Sep 23, 2026 | $4.18 | $4.18 | $3.61 | $3.61 | $-0.78 | -17.77% | 24,520 | $3.94 | $3.61 $4.18 |
| Sep 22, 2026 | $4.15 | $4.48 | $4.00 | $4.39 | +$0.34 | +8.40% | 67,707 | $4.21 | $4.00 $4.48 |
| Sep 21, 2026 | $3.50 | $4.20 | $3.50 | $4.05 | +$0.59 | +17.05% | 96,214 | $3.87 | $3.50 $4.20 |
| Sep 18, 2026 | $3.02 | $3.60 | $3.01 | $3.46 | +$0.50 | +16.89% | 39,210 | $3.33 | $3.01 $3.60 |
| Sep 17, 2026 | $3.15 | $3.15 | $2.95 | $2.96 | $-0.07 | -2.31% | 7,053 | $3.03 | $2.95 $3.15 |
| Sep 16, 2026 | $3.00 | $3.20 | $2.97 | $3.03 | +$0.01 | +0.33% | 21,161 | $3.05 | $2.97 $3.20 |
| Sep 15, 2026 | $3.03 | $3.03 | $2.86 | $3.02 | $-0.05 | -1.47% | 6,596 | $2.97 | $2.86 $3.03 |
| Sep 14, 2026 | $3.11 | $3.14 | $3.07 | $3.07 | $-0.09 | -3.00% | 3,551 | $3.10 | $3.07 $3.14 |
| Sep 11, 2026 | $3.15 | $3.16 | $2.99 | $3.16 | $-0.01 | -0.32% | 15,569 | $3.05 | $2.99 $3.16 |
| Sep 10, 2026 | $3.20 | $3.20 | $3.09 | $3.17 | +$0.04 | +1.28% | 4,916 | $3.18 | $3.09 $3.20 |
| Sep 9, 2026 | $3.21 | $3.21 | $3.03 | $3.13 | +$0.00 | +0.00% | 6,236 | $3.10 | $3.03 $3.21 |
| Sep 8, 2026 | $3.12 | $3.22 | $3.03 | $3.13 | $-0.11 | -3.40% | 10,429 | $3.12 | $3.03 $3.22 |
| Sep 4, 2026 | $3.20 | $3.47 | $3.12 | $3.24 | +$0.02 | +0.68% | 19,825 | $3.33 | $3.12 $3.47 |
| Sep 3, 2026 | $3.29 | $3.29 | $3.15 | $3.22 | $-0.06 | -1.92% | 2,949 | $3.23 | $3.15 $3.29 |
| Sep 2, 2026 | $3.60 | $3.60 | $3.12 | $3.28 | $-0.24 | -6.92% | 20,030 | $3.41 | $3.12 $3.60 |
| Sep 1, 2026 | $3.64 | $3.64 | $3.46 | $3.53 | $-0.14 | -3.69% | 3,357 | $3.53 | $3.46 $3.64 |
| Aug 31, 2026 | $3.56 | $3.70 | $3.47 | $3.66 | +$0.20 | +5.78% | 8,251 | $3.58 | $3.47 $3.70 |
| Aug 28, 2026 | $3.39 | $3.60 | $3.35 | $3.46 | +$0.19 | +5.81% | 9,944 | $3.45 | $3.35 $3.60 |
| Aug 27, 2026 | $3.26 | $3.37 | $2.93 | $3.27 | +$0.06 | +1.87% | 15,208 | $3.08 | $2.93 $3.37 |