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%
SORN — Soren Acquisition Corp. Class A Ordinary Shares
NasdaqSoren Acquisition Corp. Class A Ordinary Shares
$10.02
-0.02(-0.20%)
- O
- 10.02
- H
- 10.02
- L
- 10.02
- V
- 589
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$10.02
Period Return+1.42%
Period High$10.88
Period Low$9.81
Avg Daily Volume29.4K
Total Trading Days113
SORN — Historical OHLCV Price & Volume Table
Feb 27, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | $-0.02 | -0.20% | 589 | $10.02 | $10.02 $10.02 |
| Oct 7, 2026 | $10.04 | $10.04 | $10.03 | $10.04 | +$0.00 | +0.00% | 35,299 | $10.04 | $10.03 $10.04 |
| Oct 2, 2026 | $10.04 | $10.04 | $10.02 | $10.04 | +$0.02 | +0.20% | 6,222 | $10.04 | $10.02 $10.04 |
| Sep 25, 2026 | $10.02 | $10.03 | $10.02 | $10.02 | +$0.00 | +0.00% | 56,363 | $10.02 | $10.02 $10.03 |
| Sep 24, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | +$0.01 | +0.10% | 126,641 | $10.02 | $10.02 $10.02 |
| Sep 23, 2026 | $10.02 | $10.03 | $10.01 | $10.01 | $-0.01 | -0.10% | 83,560 | $10.02 | $10.01 $10.03 |
| Sep 18, 2026 | $10.03 | $10.03 | $10.02 | $10.02 | +$0.00 | +0.00% | 200,340 | $10.03 | $10.02 $10.03 |
| Sep 17, 2026 | $10.03 | $10.10 | $10.01 | $10.02 | +$0.00 | +0.00% | 465,513 | $10.02 | $10.01 $10.10 |
| Sep 15, 2026 | $10.08 | $10.08 | $10.01 | $10.02 | +$0.00 | +0.00% | 150,905 | $10.02 | $10.01 $10.08 |
| Sep 14, 2026 | $10.02 | $10.02 | $10.02 | $10.02 | +$0.02 | +0.20% | 24,508 | $10.02 | $10.02 $10.02 |
| Sep 11, 2026 | $10.01 | $10.01 | $10.00 | $10.00 | +$0.00 | +0.00% | 26,306 | $10.00 | $10.00 $10.01 |
| Sep 8, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.04 | +0.40% | 191 | $10.00 | $10.00 $10.00 |
| Jul 29, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 483 | $9.96 | $9.96 $9.96 |
| Jul 28, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 153 | $9.96 | $9.96 $9.96 |
| Jul 27, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 482 | $9.96 | $9.96 $9.96 |
| Jul 24, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.02 | +0.20% | 100,480 | $9.96 | $9.96 $9.96 |
| Jul 17, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | +$0.00 | +0.00% | 0 | $9.94 | $9.94 $9.94 |
| Jul 16, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | +$0.00 | +0.00% | 0 | $9.94 | $9.94 $9.94 |
| Jul 15, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | +$0.00 | +0.00% | 0 | $9.94 | $9.94 $9.94 |
| Jul 14, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | +$0.00 | +0.00% | 0 | $9.94 | $9.94 $9.94 |
| Jul 13, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | $-0.02 | -0.20% | 20,000 | $9.94 | $9.94 $9.94 |
| Jul 10, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 116 | $9.96 | $9.96 $9.96 |
| Jul 9, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 0 | $9.96 | $9.96 $9.96 |
| Jul 8, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 0 | $9.96 | $9.96 $9.96 |
| Jul 7, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | +$0.00 | +0.00% | 0 | $9.96 | $9.96 $9.96 |
| Jul 6, 2026 | $9.96 | $9.96 | $9.96 | $9.96 | $-0.02 | -0.20% | 2,000 | $9.96 | $9.96 $9.96 |
| Jul 2, 2026 | $9.96 | $9.99 | $9.96 | $9.98 | +$0.06 | +0.60% | 35,600 | $9.98 | $9.96 $9.99 |
| Jul 1, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | +$0.00 | +0.00% | 30,100 | $9.92 | $9.92 $9.92 |
| Jun 30, 2026 | $9.93 | $9.93 | $9.92 | $9.92 | $-0.02 | -0.20% | 2,900 | $9.92 | $9.92 $9.93 |
| Jun 29, 2026 | $9.94 | $9.94 | $9.94 | $9.94 | +$0.00 | +0.00% | 0 | $9.94 | $9.94 $9.94 |