5 DAY PERFORMANCE
-8.64%
1 MONTH PERFORMANCE
+10.21%
3 MONTH PERFORMANCE
-43.82%
6 MONTH PERFORMANCE
-46.49%
YEAR-TO-DATE PERFORMANCE
+64.44%
1 YEAR PERFORMANCE
-88.80%
DNA X Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $5.83 | $5.18 (-11.15%) | $5.83 | $5.04 | 14.54 K | $51.61 M |
| 02/17/2026 | $6.67 | $5.45 (-18.29%) | $6.67 | $5.45 | 23.00 K | $53.68 M |
| 02/13/2026 | $5.81 | $5.67 (-2.41%) | $5.89 | $5.60 | 14.14 K | $55.85 M |
| 02/12/2026 | $6.75 | $5.97 (-11.56%) | $6.75 | $5.91 | 16.35 K | $58.80 M |
| 02/11/2026 | $7.00 | $6.60 (-5.71%) | $7.00 | $6.30 | 20.85 K | $65.01 M |
| 02/10/2026 | $6.22 | $7.01 (12.7%) | $7.30 | $6.11 | 28.42 K | $69.04 M |
| 02/09/2026 | $6.30 | $6.23 (-1.11%) | $6.30 | $5.75 | 17.21 K | $61.36 M |
| 02/06/2026 | $5.47 | $5.94 (8.59%) | $6.08 | $5.30 | 43.95 K | $58.50 M |
| 02/05/2026 | $4.85 | $5.42 (11.75%) | $5.61 | $4.85 | 19.11 K | $53.38 M |
| 02/04/2026 | $5.30 | $4.92 (-7.17%) | $5.36 | $4.75 | 61.37 K | $48.46 M |
| 02/03/2026 | $5.75 | $5.40 (-6.09%) | $6.15 | $4.70 | 34.22 K | $53.19 M |
| 02/02/2026 | $6.18 | $5.69 (-7.93%) | $6.18 | $5.50 | 10.27 K | $56.04 M |
| 01/30/2026 | $6.16 | $5.64 (-8.44%) | $6.30 | $5.52 | 15.99 K | $55.55 M |
| 01/29/2026 | $6.64 | $6.25 (-5.87%) | $6.68 | $5.67 | 41.35 K | $61.56 M |
| 01/28/2026 | $6.17 | $6.49 (5.19%) | $6.68 | $6.17 | 29.50 K | $63.92 M |
| 01/27/2026 | $7.34 | $6.07 (-17.3%) | $7.97 | $6.01 | 104.21 K | $59.79 M |
| 01/26/2026 | $6.02 | $7.32 (21.59%) | $7.87 | $6.02 | 202.23 K | $72.10 M |
| 01/23/2026 | $6.00 | $6.14 (2.33%) | $6.15 | $5.80 | 34.02 K | $60.47 M |
| 01/22/2026 | $5.25 | $5.97 (13.71%) | $5.97 | $5.10 | 35.06 K | $58.80 M |
| 01/21/2026 | $5.68 | $5.18 (-8.8%) | $5.70 | $4.51 | 78.69 K | $51.02 M |
| 01/20/2026 | $5.73 | $5.69 (-0.7%) | $6.08 | $4.70 | 312.59 K | $56.04 M |
| 01/16/2026 | $4.05 | $4.70 (16.05%) | $4.70 | $3.84 | 66.70 K | $46.29 M |
| 01/15/2026 | $3.79 | $3.95 (4.22%) | $4.10 | $3.62 | 48.33 K | $38.90 M |
| 01/14/2026 | $3.62 | $3.75 (3.59%) | $3.80 | $3.47 | 52.28 K | $36.93 M |
| 01/13/2026 | $3.89 | $3.63 (-6.68%) | $3.89 | $3.46 | 41.90 K | $35.75 M |
| 01/12/2026 | $3.40 | $3.73 (9.71%) | $4.36 | $3.22 | 161.93 K | $36.74 M |
| 01/09/2026 | $3.16 | $3.34 (5.7%) | $3.41 | $3.10 | 38.80 K | $32.90 M |
| 01/08/2026 | $3.02 | $3.21 (6.29%) | $3.22 | $2.90 | 32.15 K | $31.62 M |
| 01/07/2026 | $2.91 | $3.03 (4.12%) | $3.09 | $2.85 | 24.95 K | $29.84 M |
| 01/06/2026 | $3.10 | $2.89 (-6.77%) | $3.27 | $2.81 | 63.81 K | $28.46 M |
| 01/05/2026 | $2.90 | $3.07 (5.86%) | $3.16 | $2.83 | 32.59 K | $30.24 M |
| 01/02/2026 | $3.33 | $2.88 (-13.51%) | $3.33 | $2.81 | 92.23 K | $28.37 M |
| 12/31/2025 | $2.66 | $3.15 (18.42%) | $3.40 | $2.52 | 188.70 K | $31.03 M |
| 12/30/2025 | $3.12 | $2.75 (-11.86%) | $3.12 | $2.75 | 108.28 K | $27.09 M |
| 12/29/2025 | $3.38 | $3.10 (-8.28%) | $3.58 | $3.00 | 48.20 K | $30.53 M |
| 12/26/2025 | $3.85 | $3.30 (-14.29%) | $3.96 | $3.21 | 121.40 K | $32.50 M |
| 12/24/2025 | $4.90 | $3.79 (-22.65%) | $4.97 | $3.71 | 223.60 K | $37.33 M |
| 12/23/2025 | $5.36 | $4.94 (-7.84%) | $5.36 | $4.92 | 57.13 K | $48.66 M |
| 12/22/2025 | $5.68 | $5.48 (-3.52%) | $5.97 | $5.47 | 19.00 K | $53.97 M |
| 12/19/2025 | $5.31 | $5.66 (6.59%) | $6.10 | $5.01 | 48.12 K | $55.75 M |
| 12/18/2025 | $5.05 | $5.24 (3.76%) | $5.45 | $4.96 | 49.34 K | $51.61 M |
| 12/17/2025 | $5.24 | $5.00 (-4.58%) | $5.24 | $4.93 | 20.13 K | $49.25 M |
| 12/16/2025 | $5.15 | $5.16 (0.19%) | $5.30 | $5.10 | 13.10 K | $50.82 M |
| 12/15/2025 | $5.55 | $5.50 (-0.9%) | $5.67 | $5.39 | 17.79 K | $54.17 M |
| 12/12/2025 | $5.91 | $5.75 (-2.71%) | $6.07 | $5.70 | 31.63 K | $56.63 M |
| 12/11/2025 | $6.16 | $6.07 (-1.46%) | $6.21 | $5.83 | 18.60 K | $59.79 M |
| 12/10/2025 | $6.11 | $6.22 (1.8%) | $6.35 | $5.86 | 26.18 K | $61.26 M |
| 12/09/2025 | $6.29 | $6.11 (-2.86%) | $6.49 | $5.85 | 18.30 K | $60.18 M |
| 12/08/2025 | $6.30 | $6.36 (0.95%) | $6.86 | $6.12 | 36.61 K | $62.64 M |
| 12/05/2025 | $6.25 | $6.29 (0.64%) | $6.49 | $5.95 | 27.34 K | $61.95 M |
| 12/04/2025 | $6.04 | $6.18 (2.32%) | $6.21 | $5.76 | 25.00 K | $60.87 M |
| 12/03/2025 | $5.39 | $6.04 (12.06%) | $6.15 | $5.35 | 35.67 K | $59.49 M |
| 12/02/2025 | $5.47 | $5.37 (-1.83%) | $5.55 | $5.30 | 34.84 K | $52.89 M |
| 12/01/2025 | $5.65 | $5.50 (-2.65%) | $5.72 | $5.40 | 33.50 K | $54.17 M |
| 11/28/2025 | $5.31 | $5.74 (8.1%) | $5.98 | $5.15 | 21.30 K | $56.53 M |
| 11/26/2025 | $5.21 | $5.25 (0.77%) | $5.40 | $4.75 | 60.65 K | $51.71 M |
| 11/25/2025 | $6.79 | $5.69 (-16.2%) | $7.05 | $5.19 | 220.29 K | $56.04 M |
| 11/24/2025 | $7.36 | $7.39 (0.41%) | $8.15 | $7.08 | 39.32 K | $72.79 M |
| 11/21/2025 | $7.09 | $7.08 (-0.14%) | $7.40 | $6.57 | 17.11 K | $69.73 M |
| 11/20/2025 | $7.69 | $7.28 (-5.33%) | $7.97 | $7.03 | 40.62 K | $71.70 M |
| 11/19/2025 | $9.22 | $7.98 (-13.45%) | $9.22 | $7.81 | 46.00 K | $78.60 M |
| 11/18/2025 | $9.45 | $9.22 (-2.43%) | $9.54 | $9.03 | 26.00 K | $90.81 M |
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.
