2m 2m 2m 2m 2m 2m 2m
DNA X (SONM)
NASDAQ
$4.29-$0.05 (-1.06%)
Price as of Jul 14, 2026 4:01 AM EDT- $6.5MMarket Cap
- -66.99%1-Year Change
- Software - InfrastructureIndustry
DNA X (SONM)
$4.29-$0.05 (-1.06%)
- 1 Month-8.44%Low Price$3.75High Price$5.70
- 3 Months+38.22%Low Price$3.00High Price$5.80
- 1 Year-66.99%Low Price$0.53High Price$11.61
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 4.07 | 4.36 | 3.93 | 4.34 | +7.16% | 18,088 |
07/10/2026 | 4.07 | 4.30 | 3.88 | 4.05 | +0.50% | 12,201 |
07/09/2026 | 3.83 | 4.12 | 3.81 | 4.03 | +2.03% | 15,587 |
07/08/2026 | 3.80 | 3.96 | 3.70 | 3.95 | -0.75% | 23,186 |
07/07/2026 | 4.23 | 4.23 | 3.64 | 3.98 | -5.46% | 17,039 |
07/06/2026 | 3.53 | 4.69 | 3.53 | 4.21 | +12.27% | 189,374 |
07/02/2026 | 5.15 | 5.17 | 3.18 | 3.75 | -28.71% | 189,122 |
07/01/2026 | 5.30 | 5.30 | 5.26 | 5.26 | +2.14% | 4,989 |
06/30/2026 | 5.55 | 5.55 | 4.98 | 5.15 | -8.53% | 14,235 |
06/29/2026 | 5.60 | 6.14 | 5.52 | 5.63 | -1.23% | 22,456 |
06/26/2026 | 4.68 | 6.05 | 4.68 | 5.70 | +20.76% | 56,443 |
06/25/2026 | 4.85 | 5.05 | 4.68 | 4.72 | -3.28% | 15,823 |
06/24/2026 | 4.63 | 5.18 | 4.63 | 4.88 | +2.41% | 16,248 |
06/23/2026 | 4.74 | 4.92 | 4.74 | 4.77 | -2.56% | 5,269 |
06/22/2026 | 4.98 | 5.25 | 4.89 | 4.89 | -0.61% | 16,570 |
06/18/2026 | 4.85 | 5.10 | 4.85 | 4.92 | +4.68% | 17,353 |
06/17/2026 | 4.62 | 5.14 | 4.62 | 4.70 | -0.84% | 10,516 |
06/16/2026 | 4.62 | 4.88 | 4.61 | 4.74 | -0.21% | 8,748 |
06/15/2026 | 4.50 | 5.38 | 4.50 | 4.75 | +0.21% | 15,647 |
06/12/2026 | 5.13 | 5.50 | 4.50 | 4.74 | +0.85% | 19,390 |
06/11/2026 | 4.61 | 4.86 | 4.53 | 4.70 | -3.29% | 11,800 |
06/10/2026 | 4.86 | 5.05 | 4.34 | 4.86 | +1.25% | 21,382 |
06/09/2026 | 4.96 | 5.05 | 4.80 | 4.80 | -4.19% | 10,112 |
06/08/2026 | 4.67 | 5.14 | 4.67 | 5.01 | +5.47% | 11,925 |
06/05/2026 | 4.78 | 5.44 | 4.62 | 4.75 | +5.79% | 22,410 |
06/04/2026 | 4.75 | 5.02 | 4.38 | 4.49 | -8.18% | 22,416 |
06/03/2026 | 5.68 | 5.68 | 4.87 | 4.89 | -15.69% | 22,843 |
06/02/2026 | 4.75 | 6.13 | 4.75 | 5.80 | +22.62% | 52,402 |
06/01/2026 | 4.52 | 4.97 | 4.35 | 4.73 | +7.26% | 38,611 |
05/29/2026 | 4.29 | 4.49 | 4.25 | 4.41 | +4.01% | 10,631 |
05/28/2026 | 3.56 | 4.33 | 3.56 | 4.24 | +4.18% | 22,754 |
05/27/2026 | 4.40 | 4.60 | 4.05 | 4.07 | -5.68% | 62,378 |
05/26/2026 | 4.37 | 4.53 | 4.11 | 4.32 | -3.68% | 12,433 |
05/22/2026 | 4.02 | 4.87 | 4.02 | 4.48 | +13.71% | 80,617 |
05/21/2026 | 4.29 | 4.29 | 3.48 | 3.94 | -12.07% | 40,570 |
05/20/2026 | 4.19 | 4.85 | 4.04 | 4.48 | +4.19% | 11,231 |
05/20/2026 |
$5.01 Earnings | |||||
05/19/2026 | 4.71 | 4.79 | 4.23 | 4.30 | -7.70% | 12,700 |
05/18/2026 | 5.02 | 5.02 | 4.23 | 4.66 | -2.33% | 15,400 |
05/15/2026 | 5.25 | 5.25 | 4.45 | 4.77 | -5.99% | 26,813 |
05/14/2026 | 5.30 | 5.30 | 4.97 | 5.08 | +0.10% | 9,346 |
05/13/2026 | 5.33 | 5.64 | 5.07 | 5.07 | -0.59% | 17,652 |
05/12/2026 | 5.17 | 5.50 | 5.07 | 5.10 | -1.26% | 11,732 |
05/11/2026 | 4.87 | 5.28 | 4.87 | 5.17 | +1.47% | 6,969 |
05/08/2026 | 5.12 | 5.25 | 5.08 | 5.09 | +1.19% | 5,830 |
05/07/2026 | 5.26 | 5.39 | 5.03 | 5.03 | -4.37% | 13,167 |
05/06/2026 | 4.97 | 5.40 | 4.64 | 5.26 | +7.35% | 19,835 |
05/05/2026 | 4.51 | 4.99 | 4.51 | 4.90 | +0.41% | 11,054 |
05/04/2026 | 5.05 | 5.18 | 4.62 | 4.88 | -0.20% | 10,110 |
05/01/2026 | 5.16 | 5.38 | 4.80 | 4.89 | -5.05% | 13,673 |
04/30/2026 | 4.81 | 5.45 | 4.28 | 5.15 | +7.52% | 41,338 |
04/29/2026 | 4.35 | 4.84 | 4.25 | 4.79 | +14.32% | 14,055 |
04/28/2026 | 4.27 | 4.27 | 4.02 | 4.19 | -3.66% | 10,679 |
04/27/2026 | 4.32 | 4.47 | 4.23 | 4.35 | +3.79% | 11,816 |
04/24/2026 | 4.19 | 4.42 | 3.75 | 4.19 | +3.97% | 14,509 |
04/23/2026 | 3.87 | 4.09 | 3.80 | 4.03 | -3.36% | 9,880 |
04/22/2026 | 4.08 | 4.50 | 3.88 | 4.17 | +7.75% | 72,916 |
04/21/2026 | 3.31 | 4.07 | 3.28 | 3.87 | +18.35% | 91,873 |
04/20/2026 | 3.08 | 3.28 | 2.98 | 3.27 | +9.00% | 43,336 |
04/17/2026 | 3.20 | 3.36 | 2.87 | 3.00 | -5.66% | 25,755 |
04/16/2026 | 3.18 | 3.20 | 3.03 | 3.18 | +0.95% | 14,815 |
04/15/2026 | 3.61 | 3.61 | 2.98 | 3.15 | -5.97% | 53,103 |
04/14/2026 | 3.14 | 3.46 | 3.10 | 3.35 | +6.69% | 4,531 |
04/14/2026 |
-$9.44 Earnings | |||||
04/13/2026 | 3.07 | 3.18 | 3.00 | 3.14 | +5.72% | 20,789 |
04/10/2026 | 3.21 | 3.53 | 2.85 | 2.97 | -6.90% | 35,733 |
04/09/2026 | 3.39 | 3.58 | 3.04 | 3.19 | -3.33% | 58,119 |
04/08/2026 | 3.30 | 3.53 | 3.25 | 3.30 | -2.37% | 19,927 |
04/07/2026 | 3.42 | 3.73 | 3.35 | 3.38 | -3.43% | 14,106 |
04/06/2026 | 3.65 | 3.79 | 3.43 | 3.50 | -3.58% | 15,102 |
04/02/2026 | 3.58 | 3.80 | 3.23 | 3.63 | +2.98% | 32,005 |
04/01/2026 | 4.06 | 4.06 | 3.50 | 3.53 | -12.53% | 38,981 |
03/31/2026 | 4.01 | 4.14 | 3.83 | 4.03 | +2.81% | 29,936 |
03/30/2026 | 3.50 | 4.27 | 3.30 | 3.92 | +19.51% | 183,894 |
03/27/2026 | 2.70 | 4.39 | 2.70 | 3.28 | +19.27% | 931,884 |
03/26/2026 | 2.78 | 2.88 | 2.62 | 2.75 | -1.43% | 17,108 |
03/25/2026 | 2.94 | 3.10 | 2.79 | 2.79 | -3.79% | 23,764 |
03/24/2026 | 2.89 | 3.09 | 2.80 | 2.90 | 0.00% | 22,970 |
03/23/2026 | 3.67 | 3.67 | 2.86 | 2.90 | -13.43% | 24,735 |
03/20/2026 | 3.72 | 3.73 | 3.09 | 3.35 | -8.72% | 43,751 |
03/19/2026 | 3.78 | 3.83 | 3.60 | 3.67 | -2.13% | 10,813 |
03/18/2026 | 4.00 | 4.10 | 3.65 | 3.75 | -8.09% | 29,710 |
03/17/2026 | 4.48 | 4.48 | 4.05 | 4.08 | -10.56% | 33,108 |
03/16/2026 | 4.44 | 4.56 | 4.36 | 4.56 | +2.97% | 6,550 |
03/13/2026 | 4.24 | 4.54 | 4.24 | 4.43 | +8.31% | 15,027 |
03/12/2026 | 4.05 | 4.13 | 3.75 | 4.09 | +5.41% | 13,843 |
03/11/2026 | 4.34 | 4.34 | 3.77 | 3.88 | -9.35% | 34,556 |
03/10/2026 | 4.60 | 4.61 | 4.22 | 4.28 | -2.06% | 21,266 |
03/09/2026 | 4.59 | 4.64 | 4.25 | 4.37 | -5.82% | 21,084 |
03/06/2026 | 5.10 | 5.10 | 4.55 | 4.64 | -8.03% | 12,962 |
03/05/2026 | 5.04 | 5.28 | 4.81 | 5.05 | +0.10% | 25,362 |
03/04/2026 | 5.35 | 5.47 | 4.95 | 5.04 | -5.08% | 55,255 |
03/03/2026 | 5.42 | 5.51 | 5.05 | 5.31 | -2.21% | 10,501 |
03/02/2026 | 5.59 | 5.65 | 5.20 | 5.43 | -0.18% | 32,942 |
02/27/2026 | 5.20 | 5.49 | 5.19 | 5.44 | +0.93% | 20,300 |
02/26/2026 | 5.46 | 5.50 | 5.08 | 5.39 | -2.18% | 10,187 |
02/25/2026 | 5.48 | 5.56 | 5.17 | 5.51 | -0.36% | 15,130 |
02/24/2026 | 5.49 | 5.68 | 5.13 | 5.53 | +5.13% | 51,201 |
02/23/2026 | 5.24 | 5.51 | 5.04 | 5.26 | +5.84% | 52,550 |
02/20/2026 | 4.93 | 5.26 | 4.80 | 4.97 | -1.00% | 374,502 |