-
5 DAY PERFORMANCE
-7.47% -
1 MONTH PERFORMANCE
-51.78% -
3 MONTH PERFORMANCE
-45.82% -
6 MONTH PERFORMANCE
-80.64% -
YEAR-TO-DATE PERFORMANCE
-79.53% -
1 YEAR PERFORMANCE
-75.26%
Sonnet BioTherapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.06 | $2.85 (-6.86%) | $3.50 | $2.50 | 474,552 | $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 |
| 09/20/2024 | $8.32 | $8.00 (-3.85%) | $8.40 | $8.00 | 6,001 | $5.04 M |
| 09/19/2024 | $8.08 | $8.32 (2.97%) | $8.72 | $8.08 | 9,039 | $5.24 M |
| 09/18/2024 | $7.98 | $8.00 (0.25%) | $8.24 | $7.24 | 19,800 | $5.04 M |
| 09/17/2024 | $7.20 | $7.88 (9.44%) | $7.88 | $6.80 | 25,163 | $4.96 M |
| 09/16/2024 | $6.48 | $6.95 (7.25%) | $7.10 | $6.48 | 9,142 | $4.38 M |
| 09/13/2024 | $6.72 | $6.48 (-3.57%) | $6.72 | $6.38 | 1,787 | $4.08 M |
| 09/12/2024 | $6.74 | $6.41 (-4.9%) | $6.74 | $5.81 | 12,288 | $4.03 M |
| 09/11/2024 | $6.96 | $6.52 (-6.32%) | $7.04 | $6.41 | 7,877 | $4.11 M |
| 09/10/2024 | $7.10 | $6.64 (-6.48%) | $7.12 | $6.64 | 4,913 | $4.18 M |
| 09/09/2024 | $7.19 | $6.93 (-3.62%) | $7.19 | $6.76 | 6,850 | $4.37 M |
| 09/06/2024 | $7.19 | $6.97 (-3.06%) | $7.20 | $6.56 | 3,803 | $4.39 M |
| 09/05/2024 | $7.12 | $6.84 (-3.93%) | $7.12 | $6.64 | 3,813 | $4.31 M |
| 09/04/2024 | $6.40 | $7.17 (12.03%) | $7.60 | $6.08 | 33,613 | $4.52 M |
| 09/03/2024 | $5.94 | $6.48 (9.09%) | $6.48 | $5.60 | 12,500 | $4.08 M |
| 08/30/2024 | $5.73 | $5.77 (0.7%) | $5.93 | $5.68 | 4,613 | $3.63 M |
| 08/29/2024 | $5.82 | $5.68 (-2.41%) | $5.94 | $5.68 | 3,116 | $3.58 M |
| 08/28/2024 | $6.13 | $5.82 (-5.06%) | $6.13 | $5.62 | 3,400 | $3.66 M |
| 08/27/2024 | $6.16 | $6.08 (-1.3%) | $6.22 | $5.92 | 6,026 | $3.83 M |
| 08/26/2024 | $6.08 | $6.16 (1.32%) | $6.38 | $5.84 | 6,825 | $3.88 M |
| 08/23/2024 | $5.52 | $6.00 (8.7%) | $6.20 | $5.52 | 11,825 | $3.78 M |
| 08/22/2024 | $5.62 | $5.61 (-0.18%) | $5.72 | $5.44 | 3,563 | $3.53 M |
| 08/21/2024 | $5.61 | $5.72 (1.96%) | $5.82 | $5.12 | 14,713 | $3.60 M |
| 08/20/2024 | $5.34 | $5.76 (7.87%) | $5.84 | $5.00 | 26,600 | $3.63 M |
| 08/19/2024 | $5.36 | $5.37 (0.19%) | $6.10 | $5.12 | 100,404 | $3.38 M |