Get the Stockscreener App
3.2811
6.92%
-0.2439
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 September 02, 2026, is $3.2811.
- 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 833.99% to $3.2811 now.
- The 52-week high stock price for SONM is $16.97, representing a 417.33% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for SONM is $2.5211, indicating a -23.16% 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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | $3.60 | $3.12 | $0.485 | 20,045.0 | -6.92% |
| Sep 01, 2026 | $3.64 | $3.46 | $0.18 | 3,357.0 | -3.69% |
| Aug 31, 2026 | $3.70 | $3.47 | $0.232 | 8,101.0 | +5.78% |
| Aug 28, 2026 | $3.60 | $3.35 | $0.245 | 9,791.0 | +5.81% |
| Aug 27, 2026 | $3.37 | $2.92 | $0.44 | 15,208.0 | +1.87% |
| Aug 26, 2026 | $3.75 | $3.16 | $0.5906 | 5,156.0 | -1.68% |
| Aug 25, 2026 | $3.37 | $3.19 | $0.1738 | 3,880.0 | +1.08% |
| Aug 24, 2026 | $3.30 | $3.10 | $0.20 | 8,793.0 | +0.00% |
| Aug 21, 2026 | $3.36 | $3.20 | $0.1556 | 14,856.0 | -6.10% |
| Aug 20, 2026 | $3.60 | $3.25 | $0.35 | 7,521.0 | +1.78% |
| Aug 19, 2026 | $3.75 | $3.38 | $0.3716 | 8,256.0 | +1.81% |
| Aug 18, 2026 | $3.50 | $3.32 | $0.18 | 5,218.0 | -0.60% |
| Aug 17, 2026 | $3.62 | $3.34 | $0.28 | 9,781.0 | -4.17% |
| Aug 14, 2026 | $3.75 | $3.41 | $0.3418 | 4,332.0 | +2.82% |
| Aug 13, 2026 | $3.80 | $3.35 | $0.445 | 7,866.0 | -2.31% |
| Aug 12, 2026 | $3.69 | $3.32 | $0.3659 | 6,019.0 | -3.61% |
| Aug 11, 2026 | $3.65 | $3.55 | $0.0976 | 3,463.0 | +2.27% |
| Aug 10, 2026 | $3.75 | $3.50 | $0.25 | 14,051.0 | -6.88% |
| Aug 07, 2026 | $3.93 | $3.65 | $0.28 | 13,722.0 | -4.55% |
| Aug 06, 2026 | $4.11 | $3.67 | $0.435 | 17,294.0 | -0.75% |
| Aug 05, 2026 | $4.09 | $3.59 | $0.4971 | 8,625.0 | -2.21% |
| Aug 04, 2026 | $4.17 | $3.75 | $0.4199 | 24,522.0 | +5.97% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $3.64 | $3.12 | $0.525 | 43,447.0 | -10.35% |
| Aug, 2026 | $4.30 | $2.92 | $1.37 | 269,279.0 | +7.90% |
| Jul, 2026 | $5.30 | $2.80 | $2.50 | 764,266.0 | -34.14% |
| Jun, 2026 | $6.14 | $4.34 | $1.80 | 429,129.0 | +16.78% |
| May, 2026 | $5.64 | $3.48 | $2.16 | 406,862.0 | -14.37% |
| 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% |
1.12%
5.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):