Sonnet BioTherapeutics I... (SONN)
NASDAQ: SONN
· Real-Time Price · USD
2.85
-0.05 (-1.72%)
At close: Sep 05, 2025, 3:59 PM
2.96
3.86%
After-hours: Sep 05, 2025, 07:58 PM EDT
SONN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.99 | 3.03 | 2.71 | 2.85 | 2.85 | -1.72% | 346,773 |
| Sep 4, 2025 | 3.16 | 3.24 | 2.88 | 2.90 | 2.90 | -7.35% | 255,900 |
| Sep 3, 2025 | 3.17 | 3.30 | 3.11 | 3.13 | 3.13 | -1.26% | 117,756 |
| Sep 2, 2025 | 3.20 | 3.33 | 3.02 | 3.17 | 3.17 | -2.46% | 324,936 |
| Aug 29, 2025 | 3.29 | 3.44 | 3.16 | 3.25 | 3.25 | -3.85% | 337,125 |
| Aug 28, 2025 | 3.51 | 3.66 | 3.34 | 3.38 | 3.38 | -4.79% | 226,917 |
| Aug 27, 2025 | 3.80 | 3.80 | 3.53 | 3.55 | 3.55 | -1.66% | 268,522 |
| Aug 26, 2025 | 3.57 | 3.77 | 3.47 | 3.61 | 3.61 | 0.56% | 378,011 |
| Aug 25, 2025 | 3.69 | 3.90 | 3.47 | 3.59 | 3.59 | 3.46% | 647,300 |
| Aug 22, 2025 | 3.29 | 3.52 | 3.24 | 3.47 | 3.47 | 2.66% | 275,900 |
| Aug 21, 2025 | 3.22 | 3.61 | 3.22 | 3.38 | 3.38 | 4.97% | 300,900 |
| Aug 20, 2025 | 3.05 | 3.31 | 2.99 | 3.22 | 3.22 | 0.94% | 202,800 |
| Aug 19, 2025 | 3.43 | 3.48 | 3.12 | 3.19 | 3.19 | -4.78% | 359,100 |
| Aug 18, 2025 | 3.44 | 3.52 | 3.35 | 3.35 | 3.35 | -5.37% | 195,704 |
| Aug 15, 2025 | 3.68 | 3.76 | 3.32 | 3.54 | 3.54 | -5.85% | 609,500 |
| Aug 14, 2025 | 3.50 | 4.29 | 3.49 | 3.76 | 3.76 | -4.81% | 1,452,300 |
| Aug 13, 2025 | 3.05 | 4.05 | 3.05 | 3.95 | 3.95 | 32.11% | 3,020,148 |
| Aug 12, 2025 | 3.08 | 3.17 | 2.80 | 2.99 | 2.99 | -2.61% | 363,456 |
| Aug 11, 2025 | 3.39 | 3.59 | 3.01 | 3.07 | 3.07 | -4.66% | 834,501 |
| Aug 8, 2025 | 2.99 | 3.36 | 2.75 | 3.22 | 3.22 | 11.81% | 756,000 |