DNA X, Inc. Stock Price History
Complete retained SONM closes as the Oracle price feed gives them: each day's close, not split-adjusted. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. The feed carries no dividends, so no cumulative dividend-reinvested close is held for SONM.
- 2026-11-06: Close $2.07.
- 2026-09-24: Close $3.86.
- 2026-09-23: Close $3.96.
- 2026-09-22: Close $4.37.
- Available history
- 2025-05-09 to 2026-11-06
- Data captured
Stock Price Chart
Blue: Close
Logarithmic scale.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2026-01-02 to 2026-11-06
| Date | Cumulative dividend-reinvested close | Close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | $2.07 | ||||||
| 2026-09-24 | $3.86 | ||||||
| 2026-09-23 | $3.96 | ||||||
| 2026-09-22 | $4.37 | ||||||
| 2026-09-21 | $4.05 | ||||||
| 2026-09-18 | $3.48 | ||||||
| 2026-09-17 | $3.11 | ||||||
| 2026-09-16 | $2.98 | ||||||
| 2026-09-15 | $2.96 | ||||||
| 2026-09-14 | $3.11 | ||||||
| 2026-09-11 | $3.10 | ||||||
| 2026-09-10 | $3.21 | ||||||
| 2026-09-09 | $3.13 | ||||||
| 2026-09-08 | $3.13 | ||||||
| 2026-09-02 | $3.32 | ||||||
| 2026-09-01 | $3.52 | ||||||
| 2026-08-31 | $3.55 | ||||||
| 2026-08-28 | $3.45 | ||||||
| 2026-08-27 | $3.29 | ||||||
| 2026-08-26 | $3.29 | ||||||
| 2026-08-25 | $3.44 | ||||||
| 2026-08-24 | $3.11 | ||||||
| 2026-08-21 | $3.25 | ||||||
| 2026-08-20 | $3.34 | ||||||
| 2026-08-19 | $3.45 | ||||||
| 2026-08-14 | $3.52 | ||||||
| 2026-08-06 | $3.74 | ||||||
| 2026-08-05 | $4.08 | ||||||
| 2026-08-04 | $4.02 | ||||||
| 2026-08-03 | $3.95 | ||||||
| 2026-07-31 | $3.40 | ||||||
| 2026-07-30 | $3.12 | ||||||
| 2026-07-29 | $3.16 | ||||||
| 2026-07-24 | $3.07 | ||||||
| 2026-07-21 | $2.90 | ||||||
| 2026-07-20 | $3.01 | ||||||
| 2026-07-17 | $3.36 | ||||||
| 2026-07-16 | $3.55 | ||||||
| 2026-07-15 | $3.76 | ||||||
| 2026-07-14 | $4.28 | ||||||
| 2026-07-13 | $4.34 | ||||||
| 2026-07-10 | $3.99 | ||||||
| 2026-07-09 | $3.87 | ||||||
| 2026-07-08 | $3.81 | ||||||
| 2026-07-07 | $3.96 | ||||||
| 2026-07-06 | $4.17 | ||||||
| 2026-07-02 | $3.93 | ||||||
| 2026-06-30 | $5.15 | ||||||
| 2026-06-29 | $5.88 | ||||||
| 2026-06-26 | $5.73 | ||||||
| 2026-06-25 | $4.71 | ||||||
| 2026-06-24 | $5.02 | ||||||
| 2026-06-22 | $5.11 | ||||||
| 2026-06-17 | $5.08 | ||||||
| 2026-06-15 | $5.08 | ||||||
| 2026-06-12 | $4.81 | ||||||
| 2026-06-10 | $4.75 | ||||||
| 2026-06-09 | $5.05 | ||||||
| 2026-06-08 | $4.99 | ||||||
| 2026-06-05 | $4.94 | ||||||
| 2026-06-04 | $4.56 | ||||||
| 2026-06-03 | $4.91 | ||||||
| 2026-06-02 | $5.91 | ||||||
| 2026-06-01 | $4.83 | ||||||
| 2026-05-29 | $4.42 | ||||||
| 2026-05-28 | $4.06 | ||||||
| 2026-05-27 | $4.42 | ||||||
| 2026-05-26 | $4.20 | ||||||
| 2026-05-22 | $4.44 | ||||||
| 2026-05-21 | $4.00 | ||||||
| 2026-05-20 | $4.66 | ||||||
| 2026-05-19 | $4.51 | ||||||
| 2026-05-18 | $4.55 | ||||||
| 2026-05-15 | $4.91 | ||||||
| 2026-05-13 | $5.27 | ||||||
| 2026-05-12 | $5.20 | ||||||
| 2026-05-06 | $5.19 | ||||||
| 2026-05-05 | $5.02 | ||||||
| 2026-05-04 | $4.98 | ||||||
| 2026-05-01 | $4.86 | ||||||
| 2026-04-30 | $5.28 | ||||||
| 2026-04-29 | $4.64 | ||||||
| 2026-04-28 | $4.20 | ||||||
| 2026-04-27 | $4.28 | ||||||
| 2026-04-24 | $4.10 | ||||||
| 2026-04-23 | $4.00 | ||||||
| 2026-04-22 | $3.94 | ||||||
| 2026-04-21 | $3.93 | ||||||
| 2026-04-20 | $3.28 | ||||||
| 2026-04-17 | $2.96 | ||||||
| 2026-04-16 | $3.12 | ||||||
| 2026-04-15 | $3.07 | ||||||
| 2026-04-14 | $3.35 | ||||||
| 2026-04-13 | $3.13 | ||||||
| 2026-04-10 | $2.98 | ||||||
| 2026-04-09 | $3.32 | ||||||
| 2026-04-08 | $3.35 | ||||||
| 2026-04-07 | $3.34 | ||||||
| 2026-04-06 | $3.46 | ||||||
| 2026-04-02 | $3.38 | ||||||
| 2026-04-01 | $3.55 | ||||||
| 2026-03-31 | $4.03 | ||||||
| 2026-03-30 | $3.86 | ||||||
| 2026-03-27 | $3.30 | ||||||
| 2026-03-26 | $2.72 | ||||||
| 2026-03-25 | $2.85 | ||||||
| 2026-03-24 | $2.99 | ||||||
| 2026-03-23 | $3.03 | ||||||
| 2026-03-20 | $3.29 | ||||||
| 2026-03-19 | $3.68 | ||||||
| 2026-03-18 | $3.72 | ||||||
| 2026-03-17 | $4.19 | ||||||
| 2026-03-13 | $4.28 | ||||||
| 2026-03-11 | $3.86 | ||||||
| 2026-03-10 | $4.32 | ||||||
| 2026-03-09 | $4.35 | ||||||
| 2026-03-06 | $4.59 | ||||||
| 2026-03-05 | $5.01 | ||||||
| 2026-03-04 | $5.14 | ||||||
| 2026-03-03 | $5.23 | ||||||
| 2026-03-02 | $5.39 | ||||||
| 2026-02-27 | $5.43 | ||||||
| 2026-02-26 | $5.39 | ||||||
| 2026-02-25 | $5.44 | ||||||
| 2026-02-24 | $5.43 | ||||||
| 2026-02-23 | $5.11 | ||||||
| 2026-02-20 | $4.84 | ||||||
| 2026-02-19 | $5.21 | ||||||
| 2026-02-18 | $4.89 | ||||||
| 2026-02-17 | $5.55 | ||||||
| 2026-02-13 | $5.77 | ||||||
| 2026-02-12 | $5.95 | ||||||
| 2026-02-11 | $6.38 | ||||||
| 2026-02-10 | $6.52 | ||||||
| 2026-02-09 | $5.79 | ||||||
| 2026-02-06 | $5.94 | ||||||
| 2026-02-05 | $5.43 | ||||||
| 2026-02-04 | $4.94 | ||||||
| 2026-02-03 | $5.19 | ||||||
| 2026-02-02 | $5.85 | ||||||
| 2026-01-29 | $6.16 | ||||||
| 2026-01-28 | $6.45 | ||||||
| 2026-01-27 | $6.06 | ||||||
| 2026-01-26 | $7.28 | ||||||
| 2026-01-23 | $6.08 | ||||||
| 2026-01-22 | $5.63 | ||||||
| 2026-01-21 | $4.91 | ||||||
| 2026-01-20 | $5.63 | ||||||
| 2026-01-16 | $4.50 | ||||||
| 2026-01-15 | $4.03 | ||||||
| 2026-01-14 | $3.71 | ||||||
| 2026-01-13 | $3.63 | ||||||
| 2026-01-12 | $4.26 | ||||||
| 2026-01-09 | $3.36 | ||||||
| 2026-01-08 | $3.10 | ||||||
| 2026-01-07 | $3.03 | ||||||
| 2026-01-06 | $2.86 | ||||||
| 2026-01-05 | $2.98 | ||||||
| 2026-01-02 | $2.83 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| CLEARONE INC (CLRO) | United States | $0.009B | |
| FRANKLIN WIRELESS CORP (FKWL) | United States | $0.028B | -61.80 |
| FiEE, Inc. (FIEE) | Japan | $0.033B | 8.06 |
| Clearfield, Inc. (CLFD) | United States | $0.415B | -74.88 |
| ADTRAN Holdings, Inc. (ADTN) | United States | $0.565B | -43.25 |
| Fabrinet (FN) | $14.287B | 39.79 | |
| CIENA CORP (CIEN) | United States | $50.874B | 81.72 |