Sonnet BioTherapeutics I... (SONN)
NASDAQ: SONN
· Real-Time Price · USD
5.17
-0.16 (-3.00%)
At close: Sep 26, 2025, 3:59 PM
4.98
-3.68%
After-hours: Sep 26, 2025, 07:53 PM EDT
SONN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.33 | 5.59 | 4.92 | 5.33 | 5.33 | 0.00% | 592,090 |
| Sep 25, 2025 | 5.96 | 5.99 | 4.82 | 5.33 | 5.33 | -14.17% | 1,124,732 |
| Sep 24, 2025 | 5.91 | 6.38 | 5.91 | 6.21 | 6.21 | 4.19% | 474,600 |
| Sep 23, 2025 | 5.99 | 6.50 | 5.60 | 5.96 | 5.96 | 4.20% | 723,405 |
| Sep 22, 2025 | 6.02 | 6.34 | 5.44 | 5.72 | 5.72 | -7.74% | 1,145,000 |
| Sep 19, 2025 | 7.24 | 7.25 | 6.00 | 6.20 | 6.20 | -18.21% | 1,911,000 |
| Sep 18, 2025 | 7.20 | 7.85 | 7.06 | 7.58 | 7.58 | 7.37% | 1,606,800 |
| Sep 17, 2025 | 6.97 | 7.70 | 6.55 | 7.06 | 7.06 | 8.95% | 2,839,900 |
| Sep 16, 2025 | 5.96 | 7.90 | 5.69 | 6.48 | 6.48 | 16.97% | 5,140,518 |
| Sep 15, 2025 | 5.23 | 6.29 | 4.60 | 5.54 | 5.54 | -6.10% | 3,102,500 |
| Sep 12, 2025 | 4.15 | 6.65 | 3.97 | 5.90 | 5.90 | 48.99% | 7,622,807 |
| Sep 11, 2025 | 3.53 | 4.10 | 3.50 | 3.96 | 3.96 | 13.47% | 943,836 |
| Sep 10, 2025 | 3.25 | 3.54 | 3.21 | 3.49 | 3.49 | 11.86% | 632,420 |
| Sep 9, 2025 | 3.65 | 4.35 | 2.99 | 3.12 | 3.12 | -5.17% | 2,143,700 |
| Sep 8, 2025 | 2.98 | 3.37 | 2.98 | 3.29 | 3.29 | 15.44% | 548,800 |
| Sep 5, 2025 | 2.99 | 3.03 | 2.71 | 2.85 | 2.85 | -1.72% | 348,237 |
| 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 |