2m 2m 2m 2m 2m 2m 2m
DNA X (SONM)
NASDAQ
$4.07-$0.07 (-1.81%)
Price as of Oct 02, 2026 7:45 PM EDT- $6.2MMarket Cap
- -64.47%1-Year Change
- Capital MarketsIndustry
DNA X (SONM)
$4.07-$0.07 (-1.81%)
- 1 Month+17.59%Low Price$2.96High Price$4.57
- 3 Months-21.20%Low Price$2.92High Price$4.57
- 1 Year-64.47%Low Price$11.38High Price$11.61
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.57 | 4.57 | 4.15 | 4.15 | -9.20% | 9,367 |
09/30/2026 | 4.17 | 4.75 | 4.17 | 4.57 | +8.95% | 15,066 |
09/29/2026 | 4.33 | 4.35 | 4.03 | 4.19 | -3.68% | 18,534 |
09/28/2026 | 4.02 | 4.43 | 3.94 | 4.35 | +11.11% | 44,509 |
09/25/2026 | 4.02 | 4.06 | 3.92 | 3.92 | -0.89% | 6,728 |
09/24/2026 | 3.60 | 4.00 | 3.60 | 3.95 | +9.42% | 8,832 |
09/23/2026 | 4.18 | 4.18 | 3.61 | 3.61 | -17.77% | 24,520 |
09/22/2026 | 4.15 | 4.48 | 4.00 | 4.39 | +8.40% | 67,706 |
09/21/2026 | 3.50 | 4.20 | 3.50 | 4.05 | +17.05% | 96,214 |
09/18/2026 | 3.02 | 3.60 | 3.01 | 3.46 | +16.89% | 39,210 |
09/17/2026 | 3.15 | 3.15 | 2.95 | 2.96 | -2.31% | 7,053 |
09/16/2026 | 3.00 | 3.20 | 2.97 | 3.03 | +0.33% | 21,160 |
09/15/2026 | 3.03 | 3.03 | 2.86 | 3.02 | -1.47% | 6,596 |
09/14/2026 | 3.11 | 3.14 | 3.07 | 3.07 | -3.00% | 3,551 |
09/11/2026 | 3.15 | 3.16 | 2.99 | 3.16 | -0.32% | 15,569 |
09/10/2026 | 3.20 | 3.20 | 3.09 | 3.17 | +1.28% | 4,916 |
09/09/2026 | 3.21 | 3.21 | 3.03 | 3.13 | 0.00% | 6,236 |
09/08/2026 | 3.12 | 3.22 | 3.03 | 3.13 | -3.40% | 10,428 |
09/04/2026 | 3.20 | 3.47 | 3.12 | 3.24 | +0.68% | 19,825 |
09/03/2026 | 3.29 | 3.29 | 3.15 | 3.22 | -1.92% | 2,948 |
09/02/2026 | 3.60 | 3.60 | 3.12 | 3.28 | -6.92% | 20,167 |
09/01/2026 | 3.64 | 3.64 | 3.46 | 3.53 | -3.69% | 3,357 |
08/31/2026 | 3.56 | 3.70 | 3.47 | 3.66 | +5.78% | 8,250 |
08/28/2026 | 3.39 | 3.60 | 3.35 | 3.46 | +5.81% | 9,943 |
08/27/2026 | 3.26 | 3.37 | 2.93 | 3.27 | +1.87% | 15,208 |
08/26/2026 | 3.53 | 3.75 | 3.16 | 3.21 | -1.68% | 5,200 |
08/25/2026 | 3.37 | 3.37 | 3.20 | 3.27 | +1.08% | 3,880 |
08/24/2026 | 3.11 | 3.30 | 3.10 | 3.23 | 0.00% | 8,798 |
08/21/2026 | 3.33 | 3.36 | 3.20 | 3.23 | -6.10% | 14,856 |
08/20/2026 | 3.42 | 3.60 | 3.25 | 3.44 | +1.78% | 7,521 |
08/19/2026 | 3.49 | 3.75 | 3.38 | 3.38 | +1.81% | 8,699 |
08/19/2026 |
-$0.91 Earnings | |||||
08/18/2026 | 3.32 | 3.50 | 3.32 | 3.32 | -0.60% | 5,273 |
08/17/2026 | 3.47 | 3.62 | 3.34 | 3.34 | -4.17% | 10,667 |
08/14/2026 | 3.75 | 3.75 | 3.41 | 3.49 | +2.82% | 4,332 |
08/13/2026 | 3.48 | 3.80 | 3.36 | 3.39 | -2.31% | 7,866 |
08/12/2026 | 3.62 | 3.69 | 3.32 | 3.47 | -3.61% | 6,019 |
08/11/2026 | 3.65 | 3.65 | 3.55 | 3.60 | +2.27% | 3,463 |
08/10/2026 | 3.67 | 3.75 | 3.50 | 3.52 | -6.88% | 14,059 |
08/07/2026 | 3.90 | 3.93 | 3.65 | 3.78 | -4.55% | 13,722 |
08/06/2026 | 3.90 | 4.11 | 3.68 | 3.96 | -0.75% | 17,323 |
08/05/2026 | 3.93 | 4.09 | 3.59 | 3.99 | -2.21% | 8,626 |
08/04/2026 | 3.79 | 4.17 | 3.75 | 4.08 | +5.97% | 24,692 |
08/03/2026 | 3.50 | 4.30 | 3.38 | 3.85 | +13.50% | 73,728 |
07/31/2026 | 3.12 | 3.39 | 3.12 | 3.39 | +4.37% | 7,573 |
07/30/2026 | 3.11 | 3.26 | 3.11 | 3.25 | +4.50% | 4,493 |
07/29/2026 | 3.24 | 3.24 | 3.02 | 3.11 | +2.64% | 17,546 |
07/28/2026 | 3.06 | 3.10 | 3.02 | 3.03 | -5.02% | 2,340 |
07/27/2026 | 3.29 | 3.29 | 3.06 | 3.19 | +1.24% | 4,298 |
07/24/2026 | 3.07 | 3.15 | 3.00 | 3.15 | +0.66% | 3,999 |
07/23/2026 | 3.20 | 3.20 | 3.13 | 3.13 | -0.32% | 2,147 |
07/22/2026 | 3.14 | 3.22 | 2.95 | 3.14 | -2.18% | 3,067 |
07/21/2026 | 3.19 | 3.26 | 2.80 | 3.21 | +9.93% | 30,759 |
07/20/2026 | 3.26 | 3.38 | 2.81 | 2.92 | -13.86% | 46,823 |
07/17/2026 | 3.45 | 3.46 | 3.00 | 3.39 | -1.74% | 44,164 |
07/16/2026 | 3.62 | 3.97 | 3.41 | 3.45 | -6.50% | 23,076 |
07/15/2026 | 4.05 | 4.05 | 3.38 | 3.69 | -14.78% | 64,743 |
07/14/2026 | 4.43 | 4.43 | 4.00 | 4.33 | -0.23% | 45,064 |
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 |