NASDAQ : SONM
DNA X, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 2.73 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 4.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DNA X, Inc. (SONM) closed at 2.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.61 | 2.91 | 2.61 | 2.7 | 5,524 | -1.10% |
| 2026-10-30 | 2.855 | 2.97 | 2.66 | 2.73 | 7,360 | -1.44% |
| 2026-10-29 | 2.82 | 3.14 | 2.59 | 2.77 | 42,915 | -6.10% |
| 2026-10-28 | 3.06 | 3.06 | 2.772 | 2.95 | 6,889 | -0.34% |
| 2026-10-27 | 2.96 | 3.16 | 2.65 | 2.96 | 16,048 | +0.00% |
| 2026-10-26 | 3.11 | 3.15 | 2.96 | 2.96 | 6,624 | -3.88% |
| 2026-10-23 | 3.245 | 3.245 | 3.079 | 3.079 | 2,809 | -3.47% |
| 2026-10-22 | 3.053 | 3.19 | 3.036 | 3.19 | 3,953 | -0.31% |
| 2026-10-21 | 3.2 | 3.52 | 3.1 | 3.2 | 10,161 | +3.56% |
| 2026-10-20 | 3.15 | 3.45 | 3.08 | 3.09 | 15,244 | -6.65% |
| 2026-10-19 | 3.26 | 3.42 | 3.26 | 3.31 | 6,935 | +1.22% |
| 2026-10-16 | 3.22 | 3.74 | 3.22 | 3.27 | 12,864 | +1.24% |
| 2026-10-15 | 3.23 | 3.23 | 3.23 | 3.23 | 827 | +2.54% |
| 2026-10-14 | 3.1 | 3.232 | 3.1 | 3.15 | 8,163 | +1.61% |
| 2026-10-13 | 3.46 | 3.48 | 3.02 | 3.1 | 14,269 | -12.80% |
| 2026-10-12 | 3.595 | 3.82 | 3.55 | 3.555 | 19,062 | -2.31% |
| 2026-10-09 | 3.61 | 3.77 | 3.52 | 3.639 | 6,398 | -4.11% |
| 2026-10-08 | 3.68 | 3.81 | 3.62 | 3.795 | 6,541 | -1.94% |
| 2026-10-07 | 4.05 | 4.05 | 3.86 | 3.87 | 8,403 | -3.01% |
| 2026-10-06 | 4.11 | 4.25 | 3.87 | 3.99 | 16,198 | -0.87% |
| 2026-10-05 | 4.06 | 4.15 | 3.965 | 4.025 | 3,706 | -1.35% |
| 2026-10-02 | 4.14 | 4.32 | 3.99 | 4.08 | 7,802 | -1.57% |
| 2026-10-01 | 4.565 | 4.565 | 4.145 | 4.145 | 9,367 | -9.20% |
| 2026-09-30 | 4.17 | 4.75 | 4.17 | 4.565 | 15,066 | +8.95% |
| 2026-09-29 | 4.33 | 4.35 | 4.03 | 4.19 | 18,534 | -3.68% |
| 2026-09-28 | 4.02 | 4.43 | 3.935 | 4.35 | 44,509 | +11.11% |
| 2026-09-25 | 4.02 | 4.06 | 3.915 | 3.915 | 6,728 | -0.89% |
| 2026-09-24 | 3.6 | 4 | 3.6 | 3.95 | 8,932 | +9.42% |
| 2026-09-23 | 4.175 | 4.175 | 3.61 | 3.61 | 24,520 | -17.77% |
| 2026-09-22 | 4.15 | 4.48 | 4 | 4.39 | 67,706 | +8.40% |
| 2026-09-21 | 3.502 | 4.2 | 3.502 | 4.05 | 96,214 | +17.05% |
| 2026-09-18 | 3.02 | 3.6 | 3.01 | 3.46 | 39,210 | +16.89% |
| 2026-09-17 | 3.15 | 3.15 | 2.946 | 2.96 | 7,053 | -2.31% |
| 2026-09-16 | 3 | 3.2 | 2.97 | 3.03 | 21,160 | +0.33% |
| 2026-09-15 | 3.025 | 3.03 | 2.86 | 3.02 | 6,596 | -1.47% |
| 2026-09-14 | 3.11 | 3.14 | 3.065 | 3.065 | 3,551 | -3.00% |
| 2026-09-11 | 3.151 | 3.16 | 2.99 | 3.16 | 15,569 | -0.32% |
| 2026-09-10 | 3.2 | 3.2 | 3.093 | 3.17 | 4,916 | +1.28% |
| 2026-09-09 | 3.211 | 3.211 | 3.03 | 3.13 | 6,236 | +0.00% |
| 2026-09-08 | 3.123 | 3.22 | 3.029 | 3.13 | 10,428 | -3.40% |
| 2026-09-04 | 3.2 | 3.465 | 3.115 | 3.24 | 19,825 | +0.68% |
| 2026-09-03 | 3.29 | 3.29 | 3.145 | 3.218 | 2,948 | -1.92% |
| 2026-09-02 | 3.6 | 3.6 | 3.115 | 3.281 | 20,167 | -6.92% |
| 2026-09-01 | 3.64 | 3.64 | 3.46 | 3.525 | 3,357 | -3.69% |
| 2026-08-31 | 3.56 | 3.7 | 3.468 | 3.66 | 8,250 | +5.78% |
| 2026-08-28 | 3.39 | 3.595 | 3.35 | 3.46 | 9,943 | +5.81% |
| 2026-08-27 | 3.26 | 3.365 | 2.925 | 3.27 | 15,208 | +1.87% |
| 2026-08-26 | 3.53 | 3.75 | 3.159 | 3.21 | 5,200 | -1.68% |
| 2026-08-25 | 3.369 | 3.369 | 3.195 | 3.265 | 3,880 | +1.08% |
| 2026-08-24 | 3.11 | 3.3 | 3.1 | 3.23 | 8,798 | +0.00% |
| 2026-08-21 | 3.33 | 3.356 | 3.2 | 3.23 | 14,856 | -6.10% |
| 2026-08-20 | 3.42 | 3.6 | 3.25 | 3.44 | 7,521 | +1.78% |
| 2026-08-19 | 3.49 | 3.75 | 3.378 | 3.38 | 8,699 | +1.81% |
| 2026-08-18 | 3.32 | 3.5 | 3.32 | 3.32 | 5,273 | -0.60% |
| 2026-08-17 | 3.47 | 3.62 | 3.34 | 3.34 | 10,667 | -4.17% |
| 2026-08-14 | 3.75 | 3.75 | 3.408 | 3.486 | 4,332 | +2.82% |
| 2026-08-13 | 3.48 | 3.8 | 3.355 | 3.39 | 7,866 | -2.31% |
| 2026-08-12 | 3.62 | 3.686 | 3.32 | 3.47 | 6,019 | -3.61% |
| 2026-08-11 | 3.65 | 3.65 | 3.552 | 3.6 | 3,463 | +2.27% |
| 2026-08-10 | 3.67 | 3.75 | 3.5 | 3.52 | 14,059 | -6.88% |
| 2026-08-07 | 3.9 | 3.93 | 3.65 | 3.78 | 13,722 | -4.55% |
| 2026-08-06 | 3.9 | 4.11 | 3.675 | 3.96 | 17,323 | -0.75% |
| 2026-08-05 | 3.93 | 4.09 | 3.593 | 3.99 | 8,626 | -2.21% |
| 2026-08-04 | 3.79 | 4.17 | 3.75 | 4.08 | 24,692 | +5.97% |
| 2026-08-03 | 3.5 | 4.299 | 3.38 | 3.85 | 73,728 | +13.50% |
| 2026-07-31 | 3.12 | 3.392 | 3.12 | 3.392 | 7,573 | +4.37% |
| 2026-07-30 | 3.11 | 3.26 | 3.11 | 3.25 | 4,493 | +4.50% |
| 2026-07-29 | 3.24 | 3.24 | 3.02 | 3.11 | 17,546 | +2.64% |
| 2026-07-28 | 3.06 | 3.1 | 3.02 | 3.03 | 2,340 | -5.02% |
| 2026-07-27 | 3.29 | 3.29 | 3.06 | 3.19 | 4,298 | +1.24% |
| 2026-07-24 | 3.07 | 3.151 | 3 | 3.151 | 3,999 | +0.66% |
| 2026-07-23 | 3.2 | 3.2 | 3.13 | 3.13 | 2,147 | -0.32% |
| 2026-07-22 | 3.14 | 3.223 | 2.952 | 3.14 | 3,067 | -2.18% |
| 2026-07-21 | 3.19 | 3.26 | 2.8 | 3.21 | 30,759 | +9.93% |
| 2026-07-20 | 3.261 | 3.38 | 2.812 | 2.92 | 46,823 | -13.86% |
| 2026-07-17 | 3.45 | 3.46 | 3 | 3.39 | 44,164 | -1.74% |
| 2026-07-16 | 3.62 | 3.966 | 3.41 | 3.45 | 23,076 | -6.50% |
| 2026-07-15 | 4.05 | 4.05 | 3.382 | 3.69 | 64,746 | -14.78% |
| 2026-07-14 | 4.43 | 4.43 | 4 | 4.33 | 45,625 | -0.23% |
| 2026-07-13 | 4.07 | 4.36 | 3.926 | 4.34 | 18,088 | +7.16% |
| 2026-07-10 | 4.07 | 4.297 | 3.875 | 4.05 | 12,201 | +0.50% |
| 2026-07-09 | 3.835 | 4.12 | 3.805 | 4.03 | 15,587 | +2.03% |
| 2026-07-08 | 3.8 | 3.96 | 3.7 | 3.95 | 23,186 | -0.75% |
| 2026-07-07 | 4.23 | 4.23 | 3.64 | 3.98 | 17,039 | -5.46% |
| 2026-07-06 | 3.53 | 4.69 | 3.53 | 4.21 | 189,374 | +12.27% |
| 2026-07-02 | 5.15 | 5.17 | 3.18 | 3.75 | 189,122 | -28.71% |
| 2026-07-01 | 5.3 | 5.3 | 5.26 | 5.26 | 4,989 | +2.14% |
| 2026-06-30 | 5.55 | 5.55 | 4.975 | 5.15 | 14,235 | -8.53% |
| 2026-06-29 | 5.6 | 6.14 | 5.52 | 5.63 | 22,458 | -1.23% |
| 2026-06-26 | 4.68 | 6.05 | 4.68 | 5.7 | 56,443 | +20.76% |
| 2026-06-25 | 4.85 | 5.045 | 4.675 | 4.72 | 15,823 | -3.28% |
| 2026-06-24 | 4.63 | 5.18 | 4.63 | 4.88 | 16,247 | +2.41% |
| 2026-06-23 | 4.74 | 4.92 | 4.74 | 4.765 | 5,269 | -2.56% |
| 2026-06-22 | 4.98 | 5.25 | 4.89 | 4.89 | 16,570 | -0.61% |
| 2026-06-18 | 4.85 | 5.1 | 4.85 | 4.92 | 17,353 | +4.68% |
| 2026-06-17 | 4.62 | 5.14 | 4.62 | 4.7 | 10,516 | -0.84% |
| 2026-06-16 | 4.62 | 4.88 | 4.61 | 4.74 | 8,748 | -0.21% |
| 2026-06-15 | 4.5 | 5.376 | 4.5 | 4.75 | 15,647 | +0.21% |
| 2026-06-12 | 5.125 | 5.497 | 4.5 | 4.74 | 19,390 | +0.85% |
| 2026-06-11 | 4.61 | 4.86 | 4.53 | 4.7 | 11,800 | -3.29% |
| 2026-06-10 | 4.86 | 5.05 | 4.34 | 4.86 | 21,382 | +1.25% |
| 2026-06-09 | 4.96 | 5.05 | 4.8 | 4.8 | 10,112 | -4.19% |
| 2026-06-08 | 4.67 | 5.14 | 4.67 | 5.01 | 11,925 | +5.47% |
| 2026-06-05 | 4.779 | 5.44 | 4.622 | 4.75 | 22,410 | +5.79% |
| 2026-06-04 | 4.75 | 5.02 | 4.375 | 4.49 | 22,416 | -8.18% |
| 2026-06-03 | 5.68 | 5.68 | 4.87 | 4.89 | 22,843 | -15.69% |
| 2026-06-02 | 4.75 | 6.13 | 4.75 | 5.8 | 52,402 | +22.62% |
| 2026-06-01 | 4.52 | 4.97 | 4.35 | 4.73 | 38,611 | +7.26% |
| 2026-05-29 | 4.29 | 4.493 | 4.25 | 4.41 | 10,631 | +4.01% |
| 2026-05-28 | 3.56 | 4.33 | 3.56 | 4.24 | 22,754 | +4.18% |
| 2026-05-27 | 4.4 | 4.6 | 4.05 | 4.07 | 62,378 | -5.68% |
| 2026-05-26 | 4.37 | 4.525 | 4.11 | 4.315 | 12,433 | -3.68% |
| 2026-05-22 | 4.02 | 4.87 | 4.02 | 4.48 | 80,617 | +13.71% |
| 2026-05-21 | 4.29 | 4.29 | 3.479 | 3.94 | 40,756 | -12.07% |
| 2026-05-20 | 4.19 | 4.845 | 4.04 | 4.481 | 11,231 | +4.19% |
| 2026-05-19 | 4.71 | 4.79 | 4.23 | 4.301 | 12,700 | -7.70% |
| 2026-05-18 | 5.02 | 5.02 | 4.23 | 4.66 | 15,400 | -2.33% |
| 2026-05-15 | 5.245 | 5.245 | 4.45 | 4.771 | 26,813 | -5.99% |
| 2026-05-14 | 5.3 | 5.3 | 4.968 | 5.075 | 9,346 | +0.10% |
| 2026-05-13 | 5.33 | 5.64 | 5.07 | 5.07 | 17,652 | -0.59% |