Sonnet BioTherapeutics Holdings, Inc. - Common Stock (SONN)
3.5400
-0.2200 (-5.85%)
NASDAQ · Last Trade: Aug 15th, 6:11 PM EDT
Historical Prices For Sonnet BioTherapeutics Holdings, Inc. - Common Stock (SONN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2025 | 3.50 | 4.29 | 3.49 | 3.76 | 1,447,495 | 3.76 |
| 8/13/2025 | 3.05 | 4.05 | 3.05 | 3.95 | 2,990,720 | 3.95 |
| 8/12/2025 | 3.08 | 3.17 | 2.80 | 2.99 | 362,906 | 2.99 |
| 8/11/2025 | 3.39 | 3.59 | 3.01 | 3.07 | 833,932 | 3.07 |
| 8/08/2025 | 2.99 | 3.36 | 2.75 | 3.22 | 755,976 | 3.22 |
| 8/07/2025 | 3.07 | 3.18 | 2.83 | 2.88 | 402,798 | 2.88 |
| 8/06/2025 | 2.59 | 3.19 | 2.48 | 2.98 | 800,560 | 2.98 |
| 8/05/2025 | 2.75 | 2.94 | 2.58 | 2.65 | 526,512 | 2.65 |
| 8/04/2025 | 2.87 | 2.96 | 2.61 | 2.81 | 878,272 | 2.81 |
| 8/01/2025 | 3.18 | 3.20 | 2.71 | 2.81 | 1,174,461 | 2.81 |
| 7/31/2025 | 3.19 | 3.50 | 3.17 | 3.32 | 288,947 | 3.32 |
| 7/30/2025 | 3.40 | 3.66 | 3.21 | 3.22 | 446,843 | 3.22 |
| 7/29/2025 | 3.92 | 3.92 | 3.10 | 3.26 | 1,121,342 | 3.26 |
| 7/28/2025 | 4.00 | 4.38 | 3.98 | 4.05 | 569,317 | 4.05 |
| 7/25/2025 | 4.11 | 4.23 | 3.83 | 3.99 | 694,667 | 3.99 |
| 7/24/2025 | 4.62 | 5.05 | 4.20 | 4.22 | 722,851 | 4.22 |
| 7/23/2025 | 5.00 | 5.10 | 4.52 | 4.57 | 532,813 | 4.57 |
| 7/22/2025 | 5.00 | 5.19 | 4.16 | 5.15 | 1,802,228 | 5.15 |
| 7/21/2025 | 6.27 | 6.40 | 5.15 | 5.15 | 1,664,836 | 5.15 |
| 7/18/2025 | 7.51 | 7.59 | 5.90 | 6.18 | 1,559,407 | 6.18 |
| 7/17/2025 | 8.11 | 8.57 | 7.14 | 7.79 | 2,226,134 | 7.79 |
| 7/16/2025 | 9.45 | 10.34 | 8.25 | 8.61 | 2,662,823 | 8.61 |
| 7/15/2025 | 8.32 | 10.38 | 7.63 | 9.77 | 4,651,424 | 9.77 |
| 7/14/2025 | 15.03 | 19.30 | 7.78 | 9.64 | 44,580,685 | 9.64 |
| 7/11/2025 | 5.40 | 5.67 | 4.86 | 5.17 | 638,017 | 5.17 |
| 7/10/2025 | 4.61 | 5.39 | 4.19 | 5.28 | 1,183,513 | 5.28 |
| 7/09/2025 | 4.52 | 5.10 | 4.32 | 4.64 | 1,227,904 | 4.64 |
| 7/08/2025 | 5.09 | 5.66 | 4.32 | 4.47 | 3,216,252 | 4.47 |
| 7/07/2025 | 5.74 | 6.00 | 4.54 | 4.73 | 30,098,617 | 4.73 |
| 7/03/2025 | 3.65 | 4.14 | 3.10 | 3.92 | 6,198,952 | 3.92 |
| 7/02/2025 | 1.30 | 3.54 | 1.30 | 4.15 | 129,707,592 | 4.15 |
| 7/01/2025 | 1.23 | 1.28 | 1.21 | 1.21 | 65,748 | 1.21 |
| 6/30/2025 | 1.13 | 1.25 | 1.11 | 1.24 | 122,034 | 1.24 |
| 6/27/2025 | 1.16 | 1.16 | 1.10 | 1.12 | 31,951 | 1.12 |
| 6/26/2025 | 1.11 | 1.17 | 1.11 | 1.15 | 41,144 | 1.15 |
| 6/25/2025 | 1.13 | 1.16 | 1.10 | 1.13 | 39,661 | 1.13 |
| 6/24/2025 | 1.14 | 1.17 | 1.11 | 1.15 | 38,437 | 1.15 |
| 6/23/2025 | 1.15 | 1.20 | 1.10 | 1.11 | 59,083 | 1.11 |
| 6/20/2025 | 1.19 | 1.25 | 1.16 | 1.19 | 28,941 | 1.19 |
| 6/18/2025 | 1.15 | 1.24 | 1.11 | 1.17 | 268,580 | 1.17 |
| 6/17/2025 | 1.18 | 1.18 | 1.15 | 1.16 | 10,874 | 1.16 |
| 6/16/2025 | 1.19 | 1.19 | 1.13 | 1.17 | 34,150 | 1.17 |
| 6/13/2025 | 1.18 | 1.18 | 1.15 | 1.15 | 22,399 | 1.15 |
| 6/12/2025 | 1.17 | 1.20 | 1.16 | 1.18 | 17,170 | 1.18 |
| 6/11/2025 | 1.18 | 1.22 | 1.17 | 1.17 | 18,298 | 1.17 |
| 6/10/2025 | 1.22 | 1.22 | 1.18 | 1.18 | 42,744 | 1.18 |
| 6/09/2025 | 1.25 | 1.25 | 1.19 | 1.22 | 41,810 | 1.22 |
| 6/06/2025 | 1.16 | 1.30 | 1.13 | 1.25 | 127,730 | 1.25 |
| 6/05/2025 | 1.15 | 1.18 | 1.15 | 1.16 | 15,570 | 1.16 |
| 6/04/2025 | 1.18 | 1.18 | 1.14 | 1.17 | 25,654 | 1.17 |
| 6/03/2025 | 1.16 | 1.17 | 1.13 | 1.17 | 16,525 | 1.17 |
| 6/02/2025 | 1.18 | 1.19 | 1.15 | 1.17 | 14,956 | 1.17 |
| 5/30/2025 | 1.16 | 1.19 | 1.16 | 1.17 | 21,493 | 1.17 |
| 5/29/2025 | 1.15 | 1.18 | 1.15 | 1.18 | 12,959 | 1.18 |
| 5/28/2025 | 1.18 | 1.20 | 1.13 | 1.16 | 34,561 | 1.16 |
| 5/27/2025 | 1.12 | 1.21 | 1.08 | 1.19 | 97,128 | 1.19 |
| 5/23/2025 | 1.13 | 1.14 | 1.09 | 1.13 | 16,875 | 1.13 |
| 5/22/2025 | 1.21 | 1.25 | 1.08 | 1.12 | 113,785 | 1.12 |
| 5/21/2025 | 1.28 | 1.31 | 1.20 | 1.20 | 64,255 | 1.20 |
| 5/20/2025 | 1.31 | 1.35 | 1.28 | 1.30 | 26,358 | 1.30 |
| 5/19/2025 | 1.29 | 1.38 | 1.29 | 1.31 | 48,500 | 1.31 |
| 5/16/2025 | 1.23 | 1.30 | 1.23 | 1.29 | 20,495 | 1.29 |