NASDAQ : SORN
Soren Acquisition Corp. — Price history
Financials · Shell Companies · United States
Last price 10.06 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 349.42M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Soren Acquisition Corp. (SORN) closed at 10.06 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 | 10.08 | 10.08 | 10.08 | 10.06 | 6 | +0.00% |
| 2026-10-30 | 10.06 | 10.06 | 10.06 | 10.06 | 210 | +0.20% |
| 2026-10-22 | 10.04 | 10.04 | 10.03 | 10.04 | 497,049 | -0.10% |
| 2026-10-21 | 10.04 | 10.05 | 10.04 | 10.05 | 236,707 | +0.10% |
| 2026-10-20 | 10.04 | 10.04 | 10.04 | 10.04 | 106 | -0.20% |
| 2026-10-16 | 10.06 | 10.06 | 10.06 | 10.06 | 107 | +0.30% |
| 2026-10-15 | 10.04 | 10.04 | 10.03 | 10.03 | 1,319 | +0.10% |
| 2026-10-09 | 10.02 | 10.02 | 10.02 | 10.02 | 608 | +0.00% |
| 2026-10-08 | 10.02 | 10.02 | 10.02 | 10.02 | 589 | -0.20% |
| 2026-10-07 | 10.04 | 10.04 | 10.03 | 10.04 | 35,299 | +0.00% |
| 2026-10-02 | 10.04 | 10.04 | 10.02 | 10.04 | 6,222 | +0.20% |
| 2026-09-25 | 10.02 | 10.03 | 10.02 | 10.02 | 56,363 | +0.00% |
| 2026-09-24 | 10.02 | 10.02 | 10.02 | 10.02 | 126,641 | +0.10% |
| 2026-09-23 | 10.02 | 10.03 | 10.01 | 10.01 | 83,560 | -0.10% |
| 2026-09-18 | 10.03 | 10.03 | 10.02 | 10.02 | 200,340 | +0.00% |
| 2026-09-17 | 10.03 | 10.1 | 10.01 | 10.02 | 465,513 | +0.00% |
| 2026-09-15 | 10.08 | 10.08 | 10.01 | 10.02 | 150,904 | +0.00% |
| 2026-09-14 | 10.02 | 10.02 | 10.02 | 10.02 | 24,508 | +0.20% |
| 2026-09-11 | 10.01 | 10.01 | 10 | 10 | 26,306 | +0.00% |
| 2026-09-08 | 10 | 10 | 10 | 10 | 191 | +0.40% |
| 2026-07-29 | 9.96 | 9.96 | 9.96 | 9.96 | 483 | +0.00% |
| 2026-07-28 | 9.96 | 9.96 | 9.96 | 9.96 | 153 | +0.00% |
| 2026-07-27 | 9.96 | 9.96 | 9.96 | 9.96 | 482 | +0.00% |
| 2026-07-24 | 9.96 | 9.96 | 9.96 | 9.96 | 100,480 | +0.20% |
| 2026-07-13 | 9.94 | 9.94 | 9.94 | 9.94 | 20,027 | -0.20% |
| 2026-07-06 | 9.96 | 9.96 | 9.96 | 9.96 | 2,023 | -0.20% |
| 2026-07-02 | 9.96 | 9.99 | 9.96 | 9.98 | 35,564 | +0.60% |
| 2026-07-01 | 9.92 | 9.92 | 9.92 | 9.92 | 30,138 | +0.00% |
| 2026-06-30 | 9.93 | 9.93 | 9.92 | 9.92 | 2,864 | -0.20% |
| 2026-06-18 | 9.94 | 9.94 | 9.94 | 9.94 | 16,800 | -0.10% |
| 2026-06-16 | 9.95 | 9.95 | 9.95 | 9.95 | 4,005 | +0.30% |
| 2026-06-12 | 9.95 | 9.97 | 9.92 | 9.92 | 1,653 | -0.30% |
| 2026-06-10 | 9.94 | 9.96 | 9.94 | 9.95 | 10,300 | +0.10% |
| 2026-06-09 | 9.94 | 9.94 | 9.94 | 9.94 | 2,002 | +0.00% |
| 2026-06-03 | 9.939 | 9.94 | 9.939 | 9.94 | 14,389 | -0.30% |
| 2026-06-01 | 9.97 | 9.97 | 9.97 | 9.97 | 1,496 | +0.30% |
| 2026-05-29 | 9.925 | 9.94 | 9.92 | 9.94 | 9,489 | +0.20% |
| 2026-05-28 | 9.925 | 9.925 | 9.92 | 9.92 | 32,911 | +0.00% |
| 2026-05-21 | 9.92 | 9.92 | 9.92 | 9.92 | 8,800 | +0.00% |
| 2026-05-20 | 9.92 | 9.92 | 9.915 | 9.92 | 9,716 | +0.10% |
| 2026-05-15 | 9.9 | 9.91 | 9.9 | 9.91 | 351,207 | +0.10% |
| 2026-05-11 | 9.9 | 9.9 | 9.9 | 9.9 | 10,319 | +0.00% |