5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
+8.55%
3 MONTH PERFORMANCE
+48.97%
6 MONTH PERFORMANCE
+69.33%
YEAR-TO-DATE PERFORMANCE
+65.47%
1 YEAR PERFORMANCE
+49.41%
SOPHiA GENETICS S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.94 | $5.02 (1.62%) | $5.18 | $4.93 | 101.20 K | $337.95 M |
| 12/03/2025 | $5.12 | $4.92 (-3.91%) | $5.29 | $4.90 | 189.52 K | $331.22 M |
| 12/02/2025 | $4.89 | $5.05 (3.27%) | $5.15 | $4.80 | 225.70 K | $339.97 M |
| 12/01/2025 | $4.72 | $4.84 (2.54%) | $4.85 | $4.54 | 75.50 K | $325.83 M |
| 11/28/2025 | $4.91 | $4.92 (0.2%) | $5.01 | $4.84 | 56.82 K | $331.22 M |
| 11/26/2025 | $4.83 | $4.93 (2.07%) | $4.95 | $4.76 | 56.30 K | $331.89 M |
| 11/25/2025 | $4.81 | $4.81 (0%) | $4.92 | $4.62 | 201.97 K | $323.81 M |
| 11/24/2025 | $4.54 | $4.86 (7.05%) | $4.90 | $4.36 | 119.71 K | $327.18 M |
| 11/21/2025 | $3.98 | $4.54 (14.07%) | $4.71 | $3.91 | 264.70 K | $305.64 M |
| 11/20/2025 | $4.10 | $3.89 (-5.12%) | $4.20 | $3.83 | 69.20 K | $261.88 M |
| 11/19/2025 | $4.08 | $4.01 (-1.72%) | $4.10 | $3.98 | 78.70 K | $269.96 M |
| 11/18/2025 | $4.01 | $4.09 (2%) | $4.15 | $4.01 | 79.70 K | $275.34 M |
| 11/17/2025 | $4.28 | $4.05 (-5.37%) | $4.28 | $4.05 | 76.00 K | $272.65 M |
| 11/14/2025 | $4.30 | $4.31 (0.23%) | $4.47 | $4.10 | 50.10 K | $290.15 M |
| 11/13/2025 | $4.29 | $4.38 (2.1%) | $4.50 | $4.25 | 35.32 K | $294.87 M |
| 11/12/2025 | $4.64 | $4.32 (-6.9%) | $4.70 | $4.29 | 45.55 K | $290.83 M |
| 11/11/2025 | $4.57 | $4.62 (1.09%) | $4.69 | $4.37 | 74.04 K | $311.02 M |
| 11/10/2025 | $4.37 | $4.35 (-0.46%) | $4.57 | $4.21 | 47.70 K | $292.85 M |
| 11/07/2025 | $4.64 | $4.37 (-5.82%) | $4.64 | $4.31 | 142.44 K | $294.19 M |
| 11/06/2025 | $4.48 | $4.74 (5.8%) | $4.76 | $4.48 | 69.90 K | $319.10 M |
| 11/05/2025 | $4.54 | $4.52 (-0.44%) | $4.72 | $4.47 | 175.65 K | $304.29 M |
| 11/04/2025 | $4.82 | $4.68 (-2.9%) | $5.11 | $4.63 | 113.80 K | $315.06 M |
| 11/03/2025 | $4.99 | $5.00 (0.2%) | $5.08 | $4.83 | 193.22 K | $336.61 M |
| 10/31/2025 | $5.26 | $5.00 (-4.94%) | $5.30 | $4.89 | 157.22 K | $336.61 M |
| 10/30/2025 | $4.56 | $5.19 (13.82%) | $5.30 | $4.55 | 606.63 K | $349.40 M |
| 10/29/2025 | $4.06 | $4.54 (11.82%) | $4.65 | $4.05 | 153.20 K | $305.64 M |
| 10/28/2025 | $4.20 | $4.09 (-2.62%) | $4.29 | $4.01 | 93.30 K | $275.34 M |
| 10/27/2025 | $4.29 | $4.20 (-2.1%) | $4.37 | $4.08 | 106.20 K | $282.75 M |
| 10/24/2025 | $4.10 | $4.25 (3.66%) | $4.35 | $4.01 | 69.00 K | $286.11 M |
| 10/23/2025 | $4.00 | $4.12 (3%) | $4.41 | $4.00 | 93.38 K | $277.36 M |
| 10/22/2025 | $4.18 | $4.00 (-4.31%) | $4.18 | $3.75 | 59.37 K | $269.28 M |
| 10/21/2025 | $4.18 | $4.20 (0.48%) | $4.20 | $4.00 | 34.20 K | $282.75 M |
| 10/20/2025 | $4.37 | $4.19 (-4.12%) | $4.37 | $3.79 | 119.84 K | $282.08 M |
| 10/17/2025 | $4.31 | $4.31 (0%) | $4.43 | $4.25 | 79.71 K | $290.15 M |
| 10/16/2025 | $4.48 | $4.44 (-0.89%) | $4.70 | $4.27 | 381.00 K | $298.91 M |
| 10/15/2025 | $4.25 | $4.29 (0.94%) | $4.47 | $4.25 | 35.92 K | $288.81 M |
| 10/14/2025 | $4.01 | $4.23 (5.49%) | $4.36 | $3.93 | 34.80 K | $284.77 M |
| 10/13/2025 | $4.24 | $4.04 (-4.72%) | $4.25 | $4.00 | 146.15 K | $271.98 M |
| 10/10/2025 | $4.51 | $4.18 (-7.32%) | $4.67 | $4.17 | 113.92 K | $281.40 M |
| 10/09/2025 | $4.45 | $4.56 (2.47%) | $4.71 | $4.37 | 123.61 K | $306.98 M |
| 10/08/2025 | $4.16 | $4.48 (7.69%) | $4.64 | $4.16 | 156.84 K | $301.60 M |
| 10/07/2025 | $4.02 | $4.16 (3.48%) | $4.24 | $4.00 | 107.21 K | $280.06 M |
| 10/06/2025 | $4.39 | $4.05 (-7.74%) | $4.52 | $3.91 | 199.45 K | $272.65 M |
| 10/03/2025 | $4.53 | $4.40 (-2.87%) | $4.53 | $4.31 | 73.30 K | $296.21 M |
| 10/02/2025 | $4.42 | $4.47 (1.13%) | $4.55 | $4.42 | 53.32 K | $300.93 M |
| 10/01/2025 | $4.85 | $4.45 (-8.25%) | $4.86 | $4.42 | 102.72 K | $299.58 M |
| 09/30/2025 | $4.40 | $4.76 (8.18%) | $4.90 | $4.39 | 223.14 K | $320.45 M |
| 09/29/2025 | $4.10 | $4.43 (8.05%) | $4.50 | $3.90 | 247.90 K | $298.23 M |
| 09/26/2025 | $3.43 | $4.13 (20.41%) | $4.16 | $3.41 | 226.58 K | $278.04 M |
| 09/25/2025 | $3.72 | $3.43 (-7.8%) | $3.74 | $3.37 | 65.74 K | $230.91 M |
| 09/24/2025 | $3.95 | $3.78 (-4.3%) | $3.98 | $3.68 | 34.10 K | $254.47 M |
| 09/23/2025 | $3.87 | $3.96 (2.33%) | $4.02 | $3.82 | 118.41 K | $266.59 M |
| 09/22/2025 | $3.24 | $3.93 (21.3%) | $3.93 | $3.21 | 182.00 K | $264.57 M |
| 09/19/2025 | $3.20 | $3.32 (3.75%) | $3.40 | $3.15 | 43.80 K | $223.51 M |
| 09/18/2025 | $3.28 | $3.19 (-2.74%) | $3.36 | $3.15 | 39.85 K | $214.75 M |
| 09/17/2025 | $3.23 | $3.23 (0%) | $3.35 | $3.22 | 21.90 K | $217.45 M |
| 09/16/2025 | $3.16 | $3.23 (2.22%) | $3.25 | $3.15 | 20.53 K | $217.45 M |
| 09/15/2025 | $3.12 | $3.17 (1.6%) | $3.22 | $3.12 | 14.50 K | $213.41 M |
| 09/12/2025 | $3.10 | $3.12 (0.65%) | $3.21 | $3.10 | 15.60 K | $210.04 M |
| 09/11/2025 | $3.25 | $3.20 (-1.54%) | $3.33 | $3.20 | 17.75 K | $215.43 M |
| 09/10/2025 | $3.27 | $3.31 (1.22%) | $3.34 | $3.16 | 51.20 K | $222.83 M |
| 09/09/2025 | $3.35 | $3.26 (-2.69%) | $3.35 | $3.20 | 63.15 K | $219.47 M |
| 09/08/2025 | $3.30 | $3.32 (0.61%) | $3.45 | $3.25 | 34.62 K | $223.51 M |
| 09/05/2025 | $3.39 | $3.24 (-4.42%) | $3.46 | $3.22 | 97.53 K | $218.12 M |
| 09/04/2025 | $3.42 | $3.41 (-0.29%) | $3.49 | $3.36 | 8.90 K | $229.56 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.
