DNA X, Inc.
SONMNASDAQTechnology● Active
$5.12
+$0.37(+7.79%)
Market Cap$5267901
P/E Ratio—
52W High$38.52
52W Low$2.521
DNA X, Inc.（SONM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sonm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,322.28
Sep 10, 2021
-99.6% from here
5-Year Low5Y
$2.52
Dec 31, 2025
+105.2% from low
IPO Priceadj.
$19,782.00
May 10, 2019
-100.0% since IPO
1 Year Ago
$20.16
Jun 9, 2025
-74.4% in 1Y
5 Years Ago
$1,170.00
Jun 8, 2021
-99.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SONM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.67 | $5.18 | $4.67 | $5.06 | $5.06 | 8K | +8.35% |
| Jun 5, 2026 | $4.78 | $5.44 | $4.62 | $4.75 | $4.75 | 22K | -0.63% |
| Jun 4, 2026 | $4.75 | $5.02 | $4.38 | $4.49 | $4.49 | 22K | -5.47% |
| Jun 3, 2026 | $5.68 | $5.68 | $4.87 | $4.89 | $4.89 | 23K | -13.91% |
| Jun 2, 2026 | $4.75 | $6.13 | $4.75 | $5.80 | $5.80 | 52K | +22.11% |
| Jun 1, 2026 | $4.52 | $4.97 | $4.35 | $4.73 | $4.73 | 39K | +4.65% |
| May 29, 2026 | $4.29 | $4.49 | $4.25 | $4.41 | $4.41 | 11K | +2.80% |
| May 28, 2026 | $3.56 | $4.33 | $3.56 | $4.24 | $4.24 | 23K | +19.10% |
| May 27, 2026 | $4.40 | $4.60 | $4.05 | $4.07 | $4.07 | 62K | -7.50% |
| May 26, 2026 | $4.37 | $4.53 | $4.11 | $4.32 | $4.32 | 12K | -1.14% |
| May 22, 2026 | $4.02 | $4.87 | $4.02 | $4.48 | $4.48 | 81K | +11.44% |
| May 21, 2026 | $4.29 | $4.29 | $3.48 | $3.94 | $3.94 | 41K | -8.16% |
| May 20, 2026 | $4.19 | $4.85 | $4.04 | $4.48 | $4.48 | 11K | +6.92% |
| May 19, 2026 | $4.71 | $4.79 | $4.23 | $4.30 | $4.30 | 13K | -8.70% |
| May 18, 2026 | $5.02 | $5.02 | $4.23 | $4.66 | $4.66 | 15K | -7.17% |
| May 15, 2026 | $5.25 | $5.25 | $4.45 | $4.77 | $4.77 | 27K | -9.14% |
| May 14, 2026 | $5.30 | $5.30 | $4.97 | $5.08 | $5.08 | 9K | -4.15% |
| May 13, 2026 | $5.33 | $5.64 | $5.07 | $5.07 | $5.07 | 18K | -4.88% |
| May 12, 2026 | $5.17 | $5.50 | $5.07 | $5.10 | $5.10 | 12K | -1.35% |
| May 11, 2026 | $4.87 | $5.28 | $4.87 | $5.17 | $5.17 | 7K | +6.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SONM
Jan 1 → Dec 31 · 6 years2026+52.0%$3.33 → $5.06
+52.0%
2025-94.3%$54.90 → $3.15
-94.3%
2024-56.6%$131.04 → $56.88
-56.6%
2023+67.0%$79.20 → $132.30
+67.0%
2022-53.9%$165.96 → $76.50
-53.9%
2021-85.1%$1114.92 → $165.96
-85.1%
Best Year2023 · +67.0%
Worst Year2025 · -94.3%
Positive Years2 / 6
Avg Annual Return-28.5%
6Y Total Return-99.5%
6Y CAGR~-59.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in SONM?
If you invested $1,000 in SONM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$0
Total Return-100.0%
CAGR~-69.2% / yr
Profit$-1,000
Based on May 10, 2019 · $19782.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DNA X, Inc.（SONM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SONM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SONM 历史股价FMP 日线复权 OHLCV