DNA X, Inc. (SONM) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -24.5%
- 3M
- +14.8%
- YTD
- +34.7%
- 1Y
- -69.1%
- 3Y
- -73.4%
- 5Y
- -65.9%
Loading 10-year price history...
SONM Historical Performance
SONM Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -67.0%
- 2020 annual price return
- -79.4%
- 2021 annual price return
- -87.6%
- 2022 annual price return
- -58.3%
- 2023 annual price return
- +70.9%
- 2024 annual price return
- -58.1%
- 2025 annual price return
- -94.9%
- 2026 annual price return
- +88.9%
SONM Stock Price Trajectory (2019–2026)
As of July 8, 2026, DNA X, Inc. (SONM) trades at $3.88, representing a -69.1% return over the past year. The stock has delivered a -99.5% total return over five years (-65.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $32,863.50 on June 7, 2019. From this peak, SONM has corrected -100.0%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers LIQT (-53.5% 1Y), KOSS (-25.8% 1Y), and NTGR (-28.2% 1Y), SONM has underperformed the peer group average. Compare SONM vs LIQT →
SONM Historical Price Data · from 2019
Rows 1–50 of 1,799| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.23 | 4.23 | 3.64 | 3.88 | 14K | -7.84% |
| 2026-07-06 | 3.68 | 4.69 | 3.53 | 4.21 | 189K | +8.23% |
| 2026-07-02 | 5.15 | 5.17 | 3.18 | 3.89 | 179K | -26.05% |
| 2026-07-01 | 5.30 | 5.30 | 5.26 | 5.26 | 3K | +2.14% |
| 2026-06-30 | 5.55 | 5.55 | 4.97 | 5.15 | 14K | -11.05% |
| 2026-06-29 | 5.60 | 6.14 | 5.52 | 5.79 | 22K | +1.58% |
| 2026-06-26 | 4.68 | 5.95 | 4.68 | 5.70 | 0 | +20.76% |
| 2026-06-25 | 4.79 | 5.04 | 4.67 | 4.72 | 16K | -3.28% |
| 2026-06-24 | 4.63 | 5.02 | 4.63 | 4.88 | 16K | +2.41% |
| 2026-06-23 | 4.92 | 4.92 | 4.76 | 4.76 | 5K | -2.56% |
| 2026-06-22 | 5.09 | 5.25 | 4.81 | 4.89 | 17K | -0.61% |
| 2026-06-18 | 4.85 | 5.10 | 4.85 | 4.92 | 16K | +4.68% |
| 2026-06-17 | 5.18 | 5.18 | 4.62 | 4.70 | 10K | -0.84% |
| 2026-06-16 | 4.62 | 4.88 | 4.61 | 4.74 | 9K | -0.21% |
| 2026-06-15 | 4.50 | 5.38 | 4.50 | 4.75 | 15K | -3.06% |
| 2026-06-12 | 4.80 | 5.50 | 4.50 | 4.90 | 19K | +4.26% |
| 2026-06-11 | 4.61 | 4.86 | 4.53 | 4.70 | 12K | -3.29% |
| 2026-06-10 | 4.75 | 4.99 | 4.34 | 4.86 | 21K | +1.25% |
| 2026-06-09 | 4.96 | 5.05 | 4.80 | 4.80 | 10K | -6.61% |
| 2026-06-08 | 4.67 | 5.14 | 4.67 | 5.14 | 11K | +8.21% |
| 2026-06-05 | 4.78 | 5.44 | 4.62 | 4.75 | 22K | +5.79% |
| 2026-06-04 | 4.75 | 5.02 | 4.38 | 4.49 | 21K | -8.18% |
| 2026-06-03 | 5.68 | 5.68 | 4.87 | 4.89 | 22K | -15.69% |
| 2026-06-02 | 4.75 | 6.13 | 4.75 | 5.80 | 51K | +22.62% |
| 2026-06-01 | 4.88 | 4.89 | 4.65 | 4.73 | 38K | +7.26% |
| 2026-05-29 | 4.25 | 4.49 | 4.25 | 4.41 | 10K | +4.01% |
| 2026-05-28 | 3.56 | 4.33 | 3.56 | 4.24 | 23K | +4.18% |
| 2026-05-27 | 4.33 | 4.60 | 4.05 | 4.07 | 59K | -2.16% |
| 2026-05-26 | 4.37 | 4.53 | 4.11 | 4.16 | 12K | -7.14% |
| 2026-05-22 | 4.20 | 4.87 | 4.02 | 4.48 | 80K | +13.71% |
| 2026-05-21 | 4.29 | 4.29 | 3.48 | 3.94 | 41K | -12.07% |
| 2026-05-20 | 4.19 | 4.84 | 4.04 | 4.48 | 7K | +4.19% |
| 2026-05-19 | 4.48 | 4.79 | 4.30 | 4.30 | 12K | -5.37% |
| 2026-05-18 | 4.54 | 4.54 | 4.54 | 4.54 | 15K | -4.74% |
| 2026-05-15 | 4.91 | 5.25 | 4.45 | 4.77 | 26K | -5.99% |
| 2026-05-14 | 5.11 | 5.30 | 5.00 | 5.08 | 9K | +0.10% |
| 2026-05-13 | 5.33 | 5.64 | 5.07 | 5.07 | 17K | -0.59% |
| 2026-05-12 | 5.29 | 5.40 | 5.10 | 5.10 | 12K | -1.26% |
| 2026-05-11 | 4.87 | 5.28 | 4.87 | 5.17 | 7K | +1.47% |
| 2026-05-08 | 5.12 | 5.25 | 5.08 | 5.09 | 6K | +1.19% |
| 2026-05-07 | 5.26 | 5.39 | 5.03 | 5.03 | 13K | -4.37% |
| 2026-05-06 | 4.97 | 5.40 | 4.64 | 5.26 | 20K | +7.35% |
| 2026-05-05 | 4.51 | 5.01 | 4.51 | 4.90 | 11K | +0.41% |
| 2026-05-04 | 4.98 | 5.18 | 4.82 | 4.88 | 10K | -0.20% |
| 2026-05-01 | 5.16 | 5.38 | 4.80 | 4.89 | 14K | -5.05% |
| 2026-04-30 | 4.28 | 5.28 | 4.28 | 5.15 | 41K | +7.52% |
| 2026-04-29 | 4.35 | 4.84 | 4.25 | 4.79 | 12K | +14.32% |
| 2026-04-28 | 3.98 | 4.27 | 3.98 | 4.19 | 11K | -3.66% |
| 2026-04-27 | 4.25 | 4.59 | 4.25 | 4.35 | 12K | +3.79% |
| 2026-04-24 | 4.19 | 4.40 | 3.75 | 4.19 | 15K | +3.97% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SONM — Frequently Asked Questions
Quick answers to the most common questions about buying SONM stock.
How has SONM stock performed recently?
SONM declined -69.1% over the past year, below its 5-year annualized CAGR of -65.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SONM's all-time high price?
DNA X, Inc. reached $32863.50 on 2019-06-07. The 52-week high is $16.97. Current 1-year return of -69.1% places the stock further from historical peaks.
Where can I download SONM historical price data?
This page provides SONM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.