-
5 DAY PERFORMANCE
-8.91% -
1 MONTH PERFORMANCE
-32.57% -
3 MONTH PERFORMANCE
-34.72% -
6 MONTH PERFORMANCE
-71.06% -
YEAR-TO-DATE PERFORMANCE
-66.24% -
1 YEAR PERFORMANCE
-76.59%
Sonnet BioTherapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $5.16 | $4.70 (-8.91%) | $5.18 | $4.59 | 31,166 | $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 |
| 08/16/2024 | $6.64 | $5.26 (-20.78%) | $6.64 | $4.99 | 93,415 | $3.31 M |
| 08/15/2024 | $6.16 | $6.48 (5.19%) | $6.57 | $5.90 | 336,964 | $4.08 M |
| 08/14/2024 | $5.64 | $5.72 (1.42%) | $6.24 | $5.64 | 11,503 | $3.60 M |
| 08/13/2024 | $5.92 | $5.63 (-4.9%) | $6.00 | $5.60 | 2,625 | $3.55 M |
| 08/12/2024 | $6.32 | $5.92 (-6.33%) | $6.32 | $5.69 | 3,855 | $3.73 M |
| 08/09/2024 | $6.31 | $5.92 (-6.18%) | $6.32 | $5.84 | 2,113 | $3.42 M |
| 08/08/2024 | $6.00 | $5.92 (-1.33%) | $6.29 | $5.89 | 2,850 | $3.42 M |
| 08/07/2024 | $6.56 | $5.92 (-9.76%) | $6.56 | $5.92 | 6,690 | $3.42 M |
| 08/06/2024 | $6.04 | $6.04 (0%) | $6.56 | $6.00 | 3,040 | $3.49 M |
| 08/05/2024 | $6.17 | $6.05 (-1.94%) | $6.24 | $6.00 | 6,089 | $3.49 M |
| 08/02/2024 | $6.64 | $6.26 (-5.72%) | $6.64 | $6.24 | 3,890 | $3.61 M |
| 08/01/2024 | $6.48 | $6.32 (-2.47%) | $6.56 | $6.16 | 4,229 | $3.65 M |
| 07/31/2024 | $6.64 | $6.28 (-5.42%) | $6.71 | $6.10 | 5,813 | $3.62 M |
| 07/30/2024 | $6.85 | $6.44 (-5.99%) | $6.87 | $6.40 | 6,989 | $3.72 M |
| 07/29/2024 | $6.88 | $6.85 (-0.44%) | $7.04 | $6.73 | 4,538 | $3.95 M |
| 07/26/2024 | $6.99 | $6.88 (-1.57%) | $6.99 | $6.56 | 5,027 | $3.97 M |
| 07/25/2024 | $7.12 | $6.80 (-4.49%) | $7.12 | $6.80 | 9,986 | $3.93 M |
| 07/24/2024 | $6.89 | $6.95 (0.87%) | $7.20 | $6.56 | 62,950 | $4.01 M |
| 07/23/2024 | $7.07 | $6.82 (-3.54%) | $7.07 | $6.68 | 3,743 | $3.93 M |
| 07/22/2024 | $6.96 | $6.87 (-1.29%) | $6.96 | $6.80 | 10,804 | $3.97 M |
| 07/19/2024 | $7.04 | $6.80 (-3.41%) | $7.04 | $6.80 | 3,950 | $3.93 M |
| 07/18/2024 | $7.20 | $6.88 (-4.44%) | $7.20 | $6.80 | 2,809 | $3.97 M |
| 07/17/2024 | $7.09 | $7.20 (1.55%) | $7.20 | $6.88 | 5,550 | $4.16 M |
| 07/16/2024 | $7.20 | $7.20 (0%) | $7.20 | $6.84 | 8,275 | $4.16 M |
| 07/15/2024 | $6.88 | $7.12 (3.49%) | $7.20 | $6.80 | 7,028 | $4.11 M |
| 07/12/2024 | $7.05 | $6.97 (-1.13%) | $7.20 | $6.80 | 6,938 | $4.02 M |
| 07/11/2024 | $6.80 | $7.28 (7.06%) | $7.36 | $6.60 | 19,685 | $4.20 M |
| 07/10/2024 | $7.20 | $6.72 (-6.67%) | $7.20 | $6.66 | 6,288 | $3.88 M |
| 07/09/2024 | $7.04 | $7.04 (0%) | $7.36 | $6.80 | 6,808 | $4.06 M |
| 07/08/2024 | $7.36 | $7.20 (-2.17%) | $7.36 | $6.80 | 9,331 | $4.16 M |