2m 2m 2m 2m 2m 2m 2m
DNA X (SONM)
NASDAQ
$3.24+$0.005 (+0.15%)
Price as of Aug 21, 2026 4:10 PM EDT- $4.8MMarket Cap
- -67.79%1-Year Change
- Capital MarketsIndustry
DNA X (SONM)
$3.24+$0.005 (+0.15%)
- 1 Month+0.62%Low Price$3.03High Price$4.08
- 3 Months-18.02%Low Price$2.92High Price$5.80
- 1 Year-67.79%Low Price$9.60High Price$11.61
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |