5 DAY PERFORMANCE
-12.15%
1 MONTH PERFORMANCE
-44.98%
3 MONTH PERFORMANCE
-80.13%
6 MONTH PERFORMANCE
-79.72%
YEAR-TO-DATE PERFORMANCE
-88.58%
1 YEAR PERFORMANCE
-89.31%
Sonnet BioTherapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.60 | $1.56 (-2.5%) | $1.70 | $1.55 | 233,235 | $1.47 M |
| 12/19/2024 | $1.73 | $1.59 (-8.09%) | $1.74 | $1.57 | 319,509 | $1.50 M |
| 12/18/2024 | $1.70 | $1.61 (-5.29%) | $1.82 | $1.57 | 329,038 | $1.51 M |
| 12/17/2024 | $1.94 | $1.72 (-11.34%) | $1.94 | $1.71 | 255,900 | $1.62 M |
| 12/16/2024 | $1.83 | $1.81 (-1.09%) | $1.89 | $1.76 | 267,600 | $1.70 M |
| 12/13/2024 | $2.00 | $1.81 (-9.5%) | $2.00 | $1.76 | 164,759 | $9.12 M |
| 12/12/2024 | $1.91 | $1.77 (-7.33%) | $1.91 | $1.73 | 356,804 | $8.92 M |
| 12/11/2024 | $1.94 | $1.91 (-1.55%) | $2.00 | $1.90 | 374,244 | $9.62 M |
| 12/10/2024 | $2.03 | $1.98 (-2.46%) | $2.05 | $1.73 | 1.05 M | $9.97 M |
| 12/09/2024 | $4.34 | $1.98 (-54.38%) | $4.85 | $1.93 | 49.87 M | $9.97 M |
| 12/06/2024 | $1.74 | $2.10 (20.69%) | $2.22 | $1.74 | 338,800 | $10.58 M |
| 12/05/2024 | $1.98 | $1.71 (-13.64%) | $2.08 | $1.66 | 229,093 | $8.61 M |
| 12/04/2024 | $2.66 | $2.02 (-24.06%) | $2.73 | $1.97 | 881,600 | $10.18 M |
| 12/03/2024 | $2.62 | $2.41 (-8.02%) | $2.71 | $2.36 | 55,800 | $12.14 M |
| 12/02/2024 | $2.67 | $2.61 (-2.25%) | $2.76 | $2.51 | 112,607 | $13.15 M |
| 11/29/2024 | $2.62 | $2.57 (-1.91%) | $2.72 | $2.57 | 30,700 | $12.95 M |
| 11/27/2024 | $2.69 | $2.63 (-2.23%) | $2.75 | $2.62 | 110,467 | $13.25 M |
| 11/26/2024 | $2.76 | $2.77 (0.36%) | $2.85 | $2.60 | 30,940 | $13.95 M |
| 11/25/2024 | $3.11 | $2.79 (-10.29%) | $3.11 | $2.72 | 126,001 | $14.05 M |
| 11/22/2024 | $2.88 | $2.98 (3.47%) | $3.00 | $2.88 | 45,437 | $15.01 M |
| 11/21/2024 | $2.88 | $2.89 (0.35%) | $3.08 | $2.88 | 63,500 | $14.56 M |
| 11/20/2024 | $3.06 | $2.92 (-4.58%) | $3.20 | $2.86 | 110,835 | $14.71 M |
| 11/19/2024 | $2.81 | $3.04 (8.19%) | $3.20 | $2.75 | 54,753 | $15.31 M |
| 11/18/2024 | $3.06 | $2.85 (-6.86%) | $3.50 | $2.50 | 593,020 | $14.36 M |
| 11/15/2024 | $2.97 | $3.02 (1.68%) | $3.19 | $2.93 | 97,338 | $15.21 M |
| 11/14/2024 | $3.10 | $3.00 (-3.23%) | $3.13 | $2.85 | 94,111 | $15.11 M |
| 11/13/2024 | $3.01 | $3.08 (2.33%) | $3.21 | $2.88 | 123,609 | $15.52 M |
| 11/12/2024 | $3.25 | $3.05 (-6.15%) | $3.34 | $2.96 | 144,610 | $15.36 M |
| 11/11/2024 | $3.31 | $3.30 (-0.3%) | $3.48 | $3.15 | 83,449 | $16.62 M |
| 11/08/2024 | $3.63 | $3.33 (-8.26%) | $3.63 | $3.20 | 191,900 | $16.77 M |
| 11/07/2024 | $3.40 | $3.69 (8.53%) | $3.75 | $3.03 | 610,763 | $18.59 M |
| 11/06/2024 | $9.98 | $3.73 (-62.63%) | $10.02 | $3.40 | 24.94 M | $18.79 M |
| 11/05/2024 | $4.22 | $4.21 (-0.24%) | $4.63 | $4.17 | 21,900 | $21.21 M |
| 11/04/2024 | $4.02 | $4.33 (7.71%) | $4.33 | $4.00 | 17,007 | $21.81 M |
| 11/01/2024 | $4.43 | $4.32 (-2.48%) | $4.47 | $4.25 | 16,700 | $21.76 M |
| 10/31/2024 | $4.46 | $4.53 (1.57%) | $4.61 | $4.41 | 13,197 | $22.82 M |
| 10/30/2024 | $4.60 | $4.57 (-0.65%) | $4.60 | $4.30 | 15,900 | $23.02 M |
| 10/29/2024 | $4.89 | $4.51 (-7.77%) | $4.93 | $4.38 | 35,643 | $22.72 M |
| 10/28/2024 | $5.82 | $4.97 (-14.6%) | $5.82 | $4.14 | 168,667 | $25.04 M |
| 10/25/2024 | $6.00 | $6.01 (0.17%) | $6.18 | $5.94 | 9,149 | $30.28 M |
| 10/24/2024 | $5.90 | $6.25 (5.93%) | $6.36 | $5.74 | 51,000 | $31.48 M |
| 10/23/2024 | $5.81 | $6.14 (5.68%) | $6.14 | $5.79 | 25,200 | $30.93 M |
| 10/22/2024 | $6.27 | $6.10 (-2.71%) | $6.27 | $5.84 | 13,112 | $30.73 M |
| 10/21/2024 | $6.07 | $5.71 (-5.93%) | $6.26 | $5.60 | 21,711 | $28.76 M |
| 10/18/2024 | $6.09 | $5.91 (-2.96%) | $6.51 | $5.90 | 10,947 | $29.77 M |
| 10/17/2024 | $5.29 | $6.11 (15.5%) | $6.50 | $5.16 | 116,159 | $30.78 M |
| 10/16/2024 | $5.08 | $5.08 (0%) | $5.63 | $4.87 | 77,405 | $25.59 M |
| 10/15/2024 | $4.70 | $4.84 (2.98%) | $5.26 | $4.42 | 28,600 | $24.38 M |
| 10/14/2024 | $4.64 | $4.63 (-0.22%) | $4.89 | $4.62 | 3,500 | $23.32 M |
| 10/11/2024 | $4.72 | $4.76 (0.85%) | $4.76 | $4.43 | 10,791 | $23.98 M |
| 10/10/2024 | $4.79 | $4.79 (0%) | $4.86 | $4.70 | 5,072 | $24.13 M |
| 10/09/2024 | $5.30 | $4.90 (-7.55%) | $5.44 | $4.37 | 301,046 | $24.68 M |
| 10/08/2024 | $4.88 | $4.88 (0%) | $5.00 | $4.66 | 13,239 | $24.58 M |
| 10/07/2024 | $5.16 | $4.70 (-8.91%) | $5.18 | $4.59 | 31,200 | $23.68 M |
| 10/04/2024 | $5.25 | $5.15 (-1.9%) | $5.26 | $5.00 | 26,494 | $25.94 M |
| 10/03/2024 | $5.54 | $5.16 (-6.86%) | $5.90 | $5.01 | 14,700 | $25.99 M |
| 10/02/2024 | $6.07 | $5.53 (-8.9%) | $6.24 | $5.31 | 46,649 | $27.86 M |
| 10/01/2024 | $6.11 | $6.13 (0.33%) | $6.96 | $6.11 | 16,913 | $30.88 M |
| 09/30/2024 | $5.54 | $6.69 (20.76%) | $6.79 | $5.53 | 50,603 | $33.70 M |
| 09/27/2024 | $5.92 | $5.68 (-4.05%) | $5.92 | $5.44 | 14,900 | $28.61 M |
| 09/26/2024 | $5.91 | $5.84 (-1.18%) | $6.40 | $5.60 | 10,138 | $29.42 M |
| 09/25/2024 | $6.88 | $5.82 (-15.41%) | $6.95 | $5.76 | 29,140 | $3.66 M |
| 09/24/2024 | $7.44 | $7.20 (-3.23%) | $7.44 | $7.19 | 2,425 | $4.53 M |
| 09/23/2024 | $8.08 | $7.55 (-6.56%) | $8.08 | $7.42 | 4,663 | $4.75 M |