5 DAY PERFORMANCE
-6.17%
1 MONTH PERFORMANCE
+16.53%
3 MONTH PERFORMANCE
+70.33%
6 MONTH PERFORMANCE
+155.02%
Sionna Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $41.16 | $40.88 (-0.68%) | $42.35 | $40.48 | 172.05 K | $1.80 B |
| 12/03/2025 | $39.00 | $41.16 (5.54%) | $43.90 | $37.53 | 385.45 K | $1.82 B |
| 12/02/2025 | $38.75 | $39.01 (0.67%) | $40.53 | $38.02 | 348.60 K | $1.72 B |
| 12/01/2025 | $40.76 | $38.96 (-4.42%) | $41.11 | $35.42 | 710.93 K | $1.72 B |
| 11/28/2025 | $43.20 | $43.57 (0.86%) | $43.85 | $41.87 | 222.84 K | $1.92 B |
| 11/26/2025 | $44.02 | $43.79 (-0.52%) | $44.80 | $43.53 | 179.80 K | $1.93 B |
| 11/25/2025 | $43.94 | $44.28 (0.77%) | $44.71 | $43.29 | 236.01 K | $1.95 B |
| 11/24/2025 | $44.00 | $44.38 (0.86%) | $45.00 | $43.26 | 415.53 K | $1.96 B |
| 11/21/2025 | $38.68 | $43.66 (12.87%) | $43.93 | $38.68 | 272.40 K | $1.93 B |
| 11/20/2025 | $38.74 | $38.94 (0.52%) | $40.51 | $38.00 | 157.10 K | $1.72 B |
| 11/19/2025 | $40.12 | $38.41 (-4.26%) | $40.60 | $38.37 | 255.63 K | $1.70 B |
| 11/18/2025 | $39.71 | $39.12 (-1.49%) | $40.11 | $36.81 | 244.20 K | $1.73 B |
| 11/17/2025 | $37.70 | $39.93 (5.92%) | $42.62 | $37.70 | 449.70 K | $1.76 B |
| 11/14/2025 | $35.64 | $37.00 (3.82%) | $37.76 | $35.47 | 117.10 K | $1.63 B |
| 11/13/2025 | $36.16 | $35.88 (-0.77%) | $36.17 | $34.70 | 207.20 K | $1.58 B |
| 11/12/2025 | $36.47 | $36.58 (0.3%) | $37.98 | $35.84 | 246.24 K | $1.61 B |
| 11/11/2025 | $35.89 | $36.46 (1.59%) | $36.88 | $34.88 | 141.32 K | $1.61 B |
| 11/10/2025 | $35.12 | $35.77 (1.85%) | $36.41 | $34.34 | 160.90 K | $1.58 B |
| 11/07/2025 | $34.40 | $34.71 (0.9%) | $35.01 | $32.65 | 225.30 K | $1.53 B |
| 11/06/2025 | $34.97 | $34.40 (-1.63%) | $35.32 | $33.52 | 273.50 K | $1.52 B |
| 11/05/2025 | $35.55 | $35.08 (-1.32%) | $35.55 | $32.40 | 240.70 K | $1.55 B |
| 11/04/2025 | $35.35 | $35.64 (0.82%) | $36.64 | $33.99 | 199.80 K | $1.57 B |
| 11/03/2025 | $37.16 | $36.06 (-2.96%) | $39.49 | $34.69 | 158.13 K | $1.59 B |
| 10/31/2025 | $37.55 | $38.21 (1.76%) | $39.26 | $37.55 | 135.64 K | $1.69 B |
| 10/30/2025 | $37.31 | $38.01 (1.88%) | $38.40 | $37.15 | 118.80 K | $1.68 B |
| 10/29/2025 | $39.26 | $37.52 (-4.43%) | $39.99 | $36.06 | 130.00 K | $1.66 B |
| 10/28/2025 | $37.38 | $39.45 (5.54%) | $40.08 | $37.38 | 288.10 K | $1.74 B |
| 10/27/2025 | $39.34 | $38.33 (-2.57%) | $39.90 | $37.06 | 169.70 K | $1.69 B |
| 10/24/2025 | $40.33 | $39.21 (-2.78%) | $40.39 | $38.67 | 519.01 K | $1.73 B |
| 10/23/2025 | $38.85 | $39.60 (1.93%) | $42.48 | $38.85 | 193.54 K | $1.75 B |
| 10/22/2025 | $41.47 | $38.90 (-6.2%) | $42.24 | $36.07 | 580.60 K | $1.72 B |
| 10/21/2025 | $32.19 | $42.50 (32.03%) | $43.20 | $32.19 | 1.29 M | $1.87 B |
| 10/20/2025 | $32.34 | $32.20 (-0.43%) | $32.83 | $31.06 | 222.50 K | $1.42 B |
| 10/17/2025 | $32.50 | $31.93 (-1.75%) | $33.56 | $31.33 | 277.73 K | $1.41 B |
| 10/16/2025 | $30.14 | $32.72 (8.56%) | $34.00 | $29.49 | 507.93 K | $1.44 B |
| 10/15/2025 | $29.95 | $30.91 (3.21%) | $31.47 | $29.87 | 340.00 K | $1.36 B |
| 10/14/2025 | $29.28 | $29.94 (2.25%) | $29.95 | $28.92 | 128.03 K | $1.32 B |
| 10/13/2025 | $29.68 | $29.31 (-1.25%) | $31.03 | $28.89 | 405.20 K | $1.29 B |
| 10/10/2025 | $28.44 | $29.42 (3.45%) | $30.14 | $27.72 | 501.36 K | $1.30 B |
| 10/09/2025 | $28.39 | $28.35 (-0.14%) | $28.51 | $24.65 | 538.40 K | $1.25 B |
| 10/08/2025 | $28.24 | $28.50 (0.92%) | $28.72 | $27.54 | 431.90 K | $1.26 B |
| 10/07/2025 | $29.15 | $28.61 (-1.85%) | $29.44 | $28.00 | 153.20 K | $1.26 B |
| 10/06/2025 | $29.95 | $29.25 (-2.34%) | $30.14 | $29.06 | 254.50 K | $1.29 B |
| 10/03/2025 | $29.60 | $30.01 (1.39%) | $30.13 | $29.25 | 212.04 K | $1.32 B |
| 10/02/2025 | $27.61 | $29.30 (6.12%) | $29.34 | $26.76 | 165.30 K | $1.29 B |
| 10/01/2025 | $28.94 | $28.47 (-1.62%) | $30.26 | $27.79 | 204.50 K | $1.26 B |
| 09/30/2025 | $29.41 | $29.41 (0%) | $30.61 | $27.49 | 225.10 K | $1.30 B |
| 09/29/2025 | $28.94 | $29.52 (2%) | $30.42 | $28.79 | 532.50 K | $1.30 B |
| 09/26/2025 | $27.52 | $28.94 (5.16%) | $29.02 | $25.66 | 214.50 K | $1.28 B |
| 09/25/2025 | $26.78 | $27.50 (2.69%) | $28.03 | $26.49 | 183.03 K | $1.21 B |
| 09/24/2025 | $26.80 | $27.08 (1.04%) | $27.49 | $25.75 | 564.54 K | $1.19 B |
| 09/23/2025 | $26.08 | $26.73 (2.49%) | $27.39 | $25.34 | 356.70 K | $1.18 B |
| 09/22/2025 | $23.14 | $25.89 (11.88%) | $26.20 | $22.79 | 304.30 K | $1.14 B |
| 09/19/2025 | $23.24 | $23.14 (-0.43%) | $23.98 | $22.29 | 493.00 K | $1.02 B |
| 09/18/2025 | $22.46 | $23.23 (3.43%) | $23.69 | $22.46 | 362.10 K | $1.02 B |
| 09/17/2025 | $24.10 | $22.22 (-7.8%) | $24.77 | $22.00 | 261.30 K | $980.28 M |
| 09/16/2025 | $22.14 | $23.27 (5.1%) | $23.79 | $21.74 | 169.05 K | $1.03 B |
| 09/15/2025 | $22.85 | $22.31 (-2.36%) | $23.23 | $21.76 | 102.60 K | $984.25 M |
| 09/12/2025 | $23.79 | $22.83 (-4.04%) | $24.31 | $22.56 | 180.30 K | $1.01 B |
| 09/11/2025 | $23.45 | $23.80 (1.49%) | $24.47 | $23.31 | 131.41 K | $1.05 B |
| 09/10/2025 | $24.46 | $23.47 (-4.05%) | $26.47 | $23.05 | 360.00 K | $1.04 B |
| 09/09/2025 | $21.48 | $24.50 (14.06%) | $26.09 | $20.60 | 442.85 K | $1.08 B |
| 09/08/2025 | $24.99 | $21.62 (-13.49%) | $24.99 | $21.53 | 499.30 K | $953.81 M |
| 09/05/2025 | $22.91 | $24.00 (4.76%) | $24.29 | $22.35 | 323.10 K | $1.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
