Sonnet BioTherapeutics Holdings, Inc. (SONN)
NASDAQ: SONN · Real-Time Price · USD
1.120
-0.030 (-2.61%)
Jun 27, 2025, 4:00 PM - Market closed
SONN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.61% | 31,951 |
| Jun 26, 2025 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | 1.77% | 41,144 |
| Jun 25, 2025 | 1.13 | 1.16 | 1.10 | 1.13 | 1.13 | -1.31% | 39,662 |
| Jun 24, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 3.15% | 38,437 |
| Jun 23, 2025 | 1.15 | 1.20 | 1.10 | 1.11 | 1.11 | -6.72% | 59,083 |
| Jun 20, 2025 | 1.19 | 1.25 | 1.16 | 1.19 | 1.19 | 2.15% | 28,941 |
| Jun 18, 2025 | 1.15 | 1.24 | 1.11 | 1.17 | 1.17 | 0.43% | 268,580 |
| Jun 17, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 10,874 |
| Jun 16, 2025 | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | 1.74% | 34,200 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 22,399 |
| Jun 12, 2025 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 17,170 |
| Jun 11, 2025 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 18,298 |
| Jun 10, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.52% | 42,744 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -2.16% | 41,810 |
| Jun 6, 2025 | 1.16 | 1.30 | 1.13 | 1.25 | 1.25 | 8.23% | 127,730 |
| Jun 5, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | 15,570 |
| Jun 4, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | 0.26% | 25,654 |
| Jun 3, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | -0.26% | 16,585 |
| Jun 2, 2025 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | - | 14,966 |
| May 30, 2025 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 21,493 |
| May 29, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.16% | 12,960 |
| May 28, 2025 | 1.18 | 1.20 | 1.13 | 1.16 | 1.16 | -2.94% | 34,574 |
| May 27, 2025 | 1.12 | 1.21 | 1.08 | 1.19 | 1.19 | 5.31% | 97,139 |
| May 23, 2025 | 1.13 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 16,875 |
| May 22, 2025 | 1.21 | 1.25 | 1.08 | 1.12 | 1.12 | -6.67% | 113,864 |
| May 21, 2025 | 1.28 | 1.31 | 1.20 | 1.20 | 1.20 | -7.69% | 64,283 |
| May 20, 2025 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | -0.76% | 26,363 |
| May 19, 2025 | 1.29 | 1.38 | 1.29 | 1.31 | 1.31 | 1.55% | 49,207 |
| May 16, 2025 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 4.88% | 20,495 |
| May 15, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -5.02% | 46,647 |
| May 14, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.39% | 16,736 |
| May 13, 2025 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 28,280 |
| May 12, 2025 | 1.28 | 1.37 | 1.26 | 1.33 | 1.33 | 3.91% | 26,262 |
| May 9, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 21,420 |
| May 8, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | - | 11,992 |
| May 7, 2025 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 14,704 |
| May 6, 2025 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | 2.33% | 28,469 |
| May 5, 2025 | 1.32 | 1.35 | 1.29 | 1.29 | 1.29 | -5.15% | 34,889 |
| May 2, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | -2.86% | 22,329 |
| May 1, 2025 | 1.40 | 1.46 | 1.37 | 1.40 | 1.40 | -2.10% | 23,499 |
| Apr 30, 2025 | 1.39 | 1.49 | 1.30 | 1.43 | 1.43 | 1.85% | 124,511 |
| Apr 29, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -5.77% | 25,250 |
| Apr 28, 2025 | 1.43 | 1.53 | 1.36 | 1.49 | 1.49 | 8.76% | 107,372 |
| Apr 25, 2025 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | 0.74% | 8,355 |
| Apr 24, 2025 | 1.45 | 1.45 | 1.33 | 1.36 | 1.36 | -4.23% | 36,797 |
| Apr 23, 2025 | 1.28 | 1.43 | 1.28 | 1.42 | 1.42 | 10.51% | 59,332 |
| Apr 22, 2025 | 1.35 | 1.35 | 1.24 | 1.29 | 1.29 | -1.15% | 17,395 |
| Apr 21, 2025 | 1.24 | 1.33 | 1.22 | 1.30 | 1.30 | 3.17% | 30,182 |
| Apr 17, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 28,530 |
| Apr 16, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 12,724 |