5 DAY PERFORMANCE
+7.50%
1 MONTH PERFORMANCE
-26.43%
3 MONTH PERFORMANCE
-91.73%
6 MONTH PERFORMANCE
-90.00%
YEAR-TO-DATE PERFORMANCE
-90.59%
1 YEAR PERFORMANCE
-89.82%
Sionna Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $3.96 | $3.87 (-2.27%) | $4.05 | $3.76 | 534.34 K | $174.28 M |
| 10/29/2026 | $4.05 | $4.00 (-1.23%) | $4.16 | $3.97 | 578.36 K | $180.60 M |
| 10/28/2026 | $3.85 | $4.04 (4.94%) | $4.16 | $3.78 | 953.00 K | $182.40 M |
| 10/27/2026 | $3.68 | $3.87 (5.16%) | $3.91 | $3.63 | 1.00 M | $174.73 M |
| 10/26/2026 | $3.58 | $3.69 (3.07%) | $3.74 | $3.57 | 614.22 K | $166.60 M |
| 10/23/2026 | $3.75 | $3.60 (-4%) | $3.82 | $3.55 | 918.20 K | $162.54 M |
| 10/22/2026 | $3.87 | $3.80 (-1.81%) | $3.97 | $3.64 | 1.59 M | $171.57 M |
| 10/21/2026 | $4.20 | $3.87 (-7.86%) | $4.31 | $3.86 | 1.56 M | $174.73 M |
| 10/20/2026 | $4.06 | $4.15 (2.22%) | $4.30 | $4.02 | 1.07 M | $187.37 M |
| 10/19/2026 | $3.93 | $4.01 (2.04%) | $4.11 | $3.84 | 1.17 M | $181.05 M |
| 10/16/2026 | $4.06 | $3.89 (-4.19%) | $4.06 | $3.78 | 1.49 M | $175.63 M |
| 10/15/2026 | $4.15 | $4.08 (-1.69%) | $4.30 | $4.02 | 944.61 K | $184.21 M |
| 10/14/2026 | $4.30 | $4.09 (-4.88%) | $4.40 | $3.93 | 1.50 M | $184.66 M |
| 10/13/2026 | $4.69 | $4.38 (-6.61%) | $4.80 | $4.37 | 790.63 K | $197.75 M |
| 10/12/2026 | $4.89 | $4.69 (-4.09%) | $4.93 | $4.68 | 692.61 K | $211.75 M |
| 10/09/2026 | $4.93 | $4.90 (-0.61%) | $5.12 | $4.83 | 633.60 K | $221.23 M |
| 10/08/2026 | $4.78 | $4.90 (2.51%) | $4.97 | $4.65 | 915.60 K | $221.23 M |
| 10/07/2026 | $4.68 | $4.82 (2.99%) | $4.87 | $4.61 | 880.22 K | $217.62 M |
| 10/06/2026 | $4.88 | $4.75 (-2.66%) | $4.88 | $4.52 | 1.26 M | $214.46 M |
| 10/05/2026 | $4.95 | $4.85 (-2.02%) | $4.96 | $4.63 | 1.10 M | $218.97 M |
| 10/02/2026 | $5.19 | $4.91 (-5.39%) | $5.19 | $4.86 | 1.16 M | $221.68 M |
| 10/01/2026 | $5.26 | $5.10 (-3.04%) | $5.33 | $5.03 | 1.06 M | $230.26 M |
| 09/30/2026 | $5.19 | $5.26 (1.35%) | $5.34 | $5.02 | 1.16 M | $237.48 M |
| 09/29/2026 | $5.15 | $5.15 (0%) | $5.19 | $5.03 | 797.86 K | $232.52 M |
| 09/28/2026 | $5.17 | $5.12 (-0.97%) | $5.25 | $5.05 | 775.82 K | $231.16 M |
| 09/25/2026 | $5.28 | $5.23 (-0.95%) | $5.30 | $5.09 | 1.40 M | $236.13 M |
| 09/24/2026 | $5.50 | $5.23 (-4.91%) | $5.59 | $5.15 | 1.25 M | $236.13 M |
| 09/23/2026 | $6.03 | $5.51 (-8.62%) | $6.12 | $5.32 | 1.67 M | $248.77 M |
| 09/22/2026 | $5.99 | $6.02 (0.5%) | $6.17 | $5.84 | 1.69 M | $271.80 M |
| 09/21/2026 | $6.00 | $6.00 (0%) | $6.13 | $5.70 | 2.52 M | $270.89 M |
| 09/18/2026 | $7.12 | $5.96 (-16.29%) | $7.19 | $5.90 | 3.70 M | $269.09 M |
| 09/17/2026 | $7.27 | $7.18 (-1.24%) | $7.73 | $7.15 | 1.48 M | $324.17 M |
| 09/16/2026 | $6.95 | $7.04 (1.29%) | $7.37 | $6.91 | 1.97 M | $317.85 M |
| 09/15/2026 | $7.87 | $6.88 (-12.58%) | $8.00 | $6.85 | 2.46 M | $310.62 M |
| 09/14/2026 | $7.84 | $8.26 (5.36%) | $8.54 | $7.84 | 1.22 M | $372.93 M |
| 09/11/2026 | $7.79 | $7.85 (0.77%) | $8.03 | $7.47 | 1.21 M | $354.42 M |
| 09/10/2026 | $7.40 | $7.62 (2.97%) | $7.75 | $7.12 | 1.22 M | $344.04 M |
| 09/09/2026 | $7.27 | $7.48 (2.89%) | $7.55 | $7.17 | 767.46 K | $337.71 M |
| 09/08/2026 | $7.13 | $7.30 (2.38%) | $7.56 | $6.89 | 884.75 K | $329.59 M |
| 09/04/2026 | $6.68 | $7.18 (7.49%) | $7.22 | $6.62 | 926.07 K | $324.17 M |
| 09/03/2026 | $7.31 | $6.75 (-7.66%) | $7.56 | $6.70 | 1.24 M | $304.76 M |
| 09/02/2026 | $6.63 | $7.31 (10.26%) | $7.35 | $6.27 | 1.59 M | $330.04 M |
| 09/01/2026 | $5.95 | $6.46 (8.57%) | $6.48 | $5.93 | 1.41 M | $291.66 M |
| 08/31/2026 | $5.87 | $6.03 (2.73%) | $6.08 | $5.75 | 1.38 M | $272.25 M |
| 08/28/2026 | $5.97 | $5.87 (-1.68%) | $6.06 | $5.82 | 784.79 K | $265.02 M |
| 08/27/2026 | $6.14 | $6.06 (-1.3%) | $6.25 | $5.97 | 775.76 K | $273.60 M |
| 08/26/2026 | $6.20 | $6.17 (-0.48%) | $6.29 | $6.02 | 926.26 K | $278.57 M |
| 08/25/2026 | $5.60 | $6.25 (11.61%) | $6.30 | $5.58 | 1.97 M | $282.18 M |
| 08/24/2026 | $5.29 | $5.59 (5.67%) | $5.61 | $5.21 | 1.78 M | $252.38 M |
| 08/21/2026 | $5.54 | $5.29 (-4.51%) | $5.72 | $5.27 | 1.94 M | $238.84 M |
| 08/20/2026 | $6.27 | $5.52 (-11.96%) | $6.27 | $5.51 | 1.75 M | $249.22 M |
| 08/19/2026 | $6.09 | $6.25 (2.63%) | $6.28 | $5.88 | 1.87 M | $282.18 M |
| 08/18/2026 | $5.75 | $5.94 (3.3%) | $5.98 | $5.60 | 2.06 M | $268.18 M |
| 08/17/2026 | $6.47 | $5.91 (-8.66%) | $6.80 | $5.82 | 2.99 M | $266.83 M |
| 08/14/2026 | $6.24 | $6.46 (3.53%) | $6.66 | $6.15 | 2.88 M | $291.66 M |
| 08/13/2026 | $6.29 | $6.54 (3.97%) | $6.75 | $6.05 | 5.49 M | $295.27 M |
| 08/12/2026 | $4.99 | $6.25 (25.25%) | $6.40 | $4.97 | 9.44 M | $282.18 M |
| 08/11/2026 | $4.51 | $5.10 (13.08%) | $5.49 | $4.49 | 14.93 M | $230.26 M |
| 08/10/2026 | $4.85 | $4.50 (-7.22%) | $5.00 | $4.01 | 38.64 M | $203.17 M |
| 08/07/2026 | $50.86 | $51.04 (0.35%) | $54.97 | $49.30 | 747.53 K | $2.30 B |
| 08/06/2026 | $47.11 | $49.61 (5.31%) | $50.80 | $47.08 | 778.47 K | $2.24 B |
| 08/05/2026 | $50.20 | $47.34 (-5.7%) | $51.91 | $46.92 | 757.88 K | $2.14 B |
| 08/04/2026 | $50.16 | $49.94 (-0.44%) | $51.73 | $48.52 | 913.12 K | $2.25 B |
| 08/03/2026 | $46.86 | $49.26 (5.12%) | $49.49 | $45.57 | 509.03 K | $2.22 B |
| 07/31/2026 | $46.68 | $47.13 (0.96%) | $47.62 | $44.27 | 392.31 K | $2.12 B |
| 07/30/2026 | $44.69 | $46.78 (4.68%) | $47.28 | $44.64 | 353.25 K | $2.10 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.
