Sonnet BioTherapeutics I... (SONN)
NASDAQ: SONN
· Real-Time Price · USD
3.37
-0.17 (-4.80%)
At close: Aug 18, 2025, 3:59 PM
3.42
1.50%
Pre-market: Aug 19, 2025, 04:00 AM EDT
SONN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 3.44 | 3.52 | 3.35 | 3.35 | 3.35 | -5.37% | 191,486 |
| Aug 15, 2025 | 3.68 | 3.76 | 3.32 | 3.54 | 3.54 | -5.85% | 609,461 |
| 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 |
| Aug 7, 2025 | 3.07 | 3.18 | 2.83 | 2.88 | 2.88 | -3.36% | 406,000 |
| Aug 6, 2025 | 2.59 | 3.19 | 2.48 | 2.98 | 2.98 | 12.45% | 802,531 |
| Aug 5, 2025 | 2.75 | 2.94 | 2.58 | 2.65 | 2.65 | -5.69% | 529,600 |
| Aug 4, 2025 | 2.87 | 2.96 | 2.61 | 2.81 | 2.81 | 0.00% | 881,000 |
| Aug 1, 2025 | 3.18 | 3.20 | 2.71 | 2.81 | 2.81 | -15.36% | 1,174,500 |
| Jul 31, 2025 | 3.19 | 3.50 | 3.17 | 3.32 | 3.32 | 3.11% | 289,500 |
| Jul 30, 2025 | 3.40 | 3.66 | 3.21 | 3.22 | 3.22 | -1.23% | 447,400 |
| Jul 29, 2025 | 3.92 | 3.92 | 3.10 | 3.26 | 3.26 | -19.51% | 1,125,544 |
| Jul 28, 2025 | 4.00 | 4.38 | 3.98 | 4.05 | 4.05 | 1.50% | 576,000 |
| Jul 25, 2025 | 4.11 | 4.23 | 3.83 | 3.99 | 3.99 | -5.45% | 694,700 |
| Jul 24, 2025 | 4.62 | 5.05 | 4.20 | 4.22 | 4.22 | -7.66% | 725,100 |
| Jul 23, 2025 | 5.00 | 5.10 | 4.52 | 4.57 | 4.57 | -11.26% | 534,447 |
| Jul 22, 2025 | 5.00 | 5.19 | 4.16 | 5.15 | 5.15 | 0.00% | 1,804,733 |