5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-7.98%
YEAR-TO-DATE PERFORMANCE
-2.28%
1 YEAR PERFORMANCE
-35.62%
SOPHiA GENETICS SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $3.07 | $2.99 (-2.61%) | $3.11 | $2.94 | 30.92 K | |
| 07/02/2025 | $3.29 | $3.04 (-7.6%) | $3.40 | $3.04 | 59.22 K | $203.21 M |
| 07/01/2025 | $3.06 | $3.29 (7.52%) | $3.40 | $3.01 | 60.70 K | $219.92 M |
| 06/30/2025 | $3.11 | $3.10 (-0.32%) | $3.22 | $2.99 | 41.24 K | $207.22 M |
| 06/27/2025 | $3.18 | $3.09 (-2.83%) | $3.18 | $3.00 | 30.90 K | $206.55 M |
| 06/26/2025 | $3.20 | $3.10 (-3.13%) | $3.25 | $3.05 | 67.62 K | $207.22 M |
| 06/25/2025 | $3.17 | $3.17 (0%) | $3.19 | $3.01 | 39.80 K | $211.90 M |
| 06/24/2025 | $3.08 | $3.15 (2.27%) | $3.27 | $3.04 | 39.60 K | $210.56 M |
| 06/23/2025 | $3.00 | $3.05 (1.67%) | $3.09 | $2.89 | 51.24 K | $203.88 M |
| 06/20/2025 | $3.00 | $3.04 (1.33%) | $3.32 | $2.59 | 1.91 M | $203.21 M |
| 06/18/2025 | $3.00 | $3.04 (1.33%) | $3.09 | $2.93 | 134.60 K | $203.21 M |
| 06/17/2025 | $2.96 | $2.92 (-1.35%) | $3.03 | $2.89 | 73.70 K | $195.19 M |
| 06/16/2025 | $2.90 | $2.89 (-0.34%) | $3.02 | $2.87 | 19.93 K | $193.18 M |
| 06/13/2025 | $2.90 | $2.87 (-1.03%) | $2.91 | $2.80 | 49.15 K | $191.84 M |
| 06/12/2025 | $2.90 | $2.90 (0%) | $3.08 | $2.86 | 392.60 K | $193.85 M |
| 06/11/2025 | $2.95 | $3.00 (1.69%) | $3.07 | $2.86 | 238.80 K | $200.53 M |
| 06/10/2025 | $2.93 | $2.99 (2.05%) | $3.09 | $2.93 | 51.10 K | $199.87 M |
| 06/09/2025 | $3.16 | $2.86 (-9.49%) | $3.16 | $2.85 | 22.50 K | $191.18 M |
| 06/06/2025 | $3.06 | $3.13 (2.29%) | $3.18 | $3.05 | 48.48 K | $209.22 M |
| 06/05/2025 | $3.02 | $3.05 (0.99%) | $3.16 | $3.01 | 28.84 K | $203.88 M |
| 06/04/2025 | $2.88 | $3.00 (4.17%) | $3.19 | $2.87 | 50.70 K | $200.53 M |
| 06/03/2025 | $2.87 | $3.03 (5.57%) | $3.05 | $2.85 | 35.62 K | $202.54 M |
| 06/02/2025 | $3.00 | $2.92 (-2.67%) | $3.05 | $2.86 | 26.24 K | $195.19 M |
| 05/30/2025 | $2.96 | $3.00 (1.35%) | $3.05 | $2.88 | 44.70 K | $200.53 M |
| 05/29/2025 | $2.90 | $2.87 (-1.03%) | $3.04 | $2.85 | 19.63 K | $191.84 M |
| 05/28/2025 | $2.91 | $2.87 (-1.37%) | $3.03 | $2.85 | 21.72 K | $191.84 M |
| 05/27/2025 | $2.98 | $2.90 (-2.68%) | $2.98 | $2.84 | 40.72 K | $193.85 M |
| 05/23/2025 | $2.83 | $2.85 (0.71%) | $2.98 | $2.82 | 28.92 K | $190.51 M |
| 05/22/2025 | $2.95 | $2.89 (-2.03%) | $3.10 | $2.89 | 20.21 K | $193.18 M |
| 05/21/2025 | $2.91 | $2.93 (0.69%) | $3.07 | $2.90 | 22.50 K | $195.85 M |
| 05/20/2025 | $2.86 | $2.88 (0.7%) | $2.95 | $2.85 | 24.50 K | $192.51 M |
| 05/19/2025 | $2.91 | $2.86 (-1.72%) | $3.06 | $2.81 | 20.90 K | $191.18 M |
| 05/16/2025 | $3.15 | $2.96 (-6.03%) | $3.15 | $2.96 | 31.60 K | $197.86 M |
| 05/15/2025 | $3.03 | $3.11 (2.64%) | $3.22 | $3.03 | 7.30 K | $207.89 M |
| 05/14/2025 | $3.16 | $3.07 (-2.85%) | $3.23 | $3.06 | 6.10 K | $205.21 M |
| 05/13/2025 | $3.21 | $3.12 (-2.8%) | $3.23 | $3.00 | 39.90 K | $208.55 M |
| 05/12/2025 | $3.00 | $3.19 (6.33%) | $3.26 | $3.00 | 24.20 K | $213.23 M |
| 05/09/2025 | $3.08 | $2.93 (-4.87%) | $3.12 | $2.85 | 15.30 K | $195.85 M |
| 05/08/2025 | $3.00 | $2.99 (-0.33%) | $3.05 | $2.96 | 9.70 K | $199.33 M |
| 05/07/2025 | $3.09 | $3.00 (-2.91%) | $3.18 | $2.95 | 13.41 K | $200.00 M |
| 05/06/2025 | $3.05 | $3.00 (-1.64%) | $3.18 | $2.90 | 38.37 K | $200.00 M |
| 05/05/2025 | $3.05 | $3.14 (2.95%) | $3.19 | $3.05 | 21.33 K | $209.33 M |
| 05/02/2025 | $3.04 | $3.03 (-0.33%) | $3.33 | $3.03 | 30.90 K | $202.00 M |
| 05/01/2025 | $3.05 | $3.02 (-0.98%) | $3.09 | $2.98 | 17.70 K | $201.33 M |
| 04/30/2025 | $3.04 | $3.05 (0.33%) | $3.20 | $3.03 | 6.10 K | $203.33 M |
| 04/29/2025 | $3.17 | $3.16 (-0.32%) | $3.24 | $3.13 | 13.00 K | $210.66 M |
| 04/28/2025 | $3.20 | $3.26 (1.87%) | $3.50 | $3.08 | 166.33 K | $217.33 M |
| 04/25/2025 | $3.10 | $3.16 (1.94%) | $3.20 | $3.04 | 22.72 K | $208.76 M |
| 04/24/2025 | $3.04 | $3.05 (0.33%) | $3.11 | $3.03 | 6.54 K | $201.49 M |
| 04/23/2025 | $3.00 | $3.06 (2%) | $3.26 | $2.99 | 14.40 K | $202.15 M |
| 04/22/2025 | $2.77 | $2.91 (5.05%) | $3.06 | $2.77 | 15.21 K | $192.24 M |
| 04/21/2025 | $2.80 | $2.78 (-0.71%) | $2.82 | $2.58 | 53.40 K | $183.65 M |
| 04/17/2025 | $2.76 | $2.83 (2.54%) | $2.88 | $2.70 | 19.20 K | $186.96 M |
| 04/16/2025 | $2.81 | $2.81 (0%) | $2.93 | $2.73 | 15.91 K | $185.63 M |
| 04/15/2025 | $2.85 | $2.81 (-1.4%) | $3.00 | $2.80 | 16.60 K | $185.63 M |
| 04/14/2025 | $2.95 | $2.89 (-2.03%) | $2.99 | $2.89 | 25.35 K | $190.92 M |
| 04/11/2025 | $2.78 | $2.88 (3.6%) | $2.95 | $2.60 | 26.00 K | $190.26 M |
| 04/10/2025 | $2.95 | $2.79 (-5.42%) | $2.95 | $2.68 | 8.60 K | $184.31 M |
| 04/09/2025 | $2.66 | $2.94 (10.53%) | $3.11 | $2.60 | 85.00 K | $194.22 M |
| 04/08/2025 | $2.91 | $2.66 (-8.59%) | $2.99 | $2.65 | 46.80 K | $175.73 M |
| 04/07/2025 | $2.70 | $2.69 (-0.37%) | $2.88 | $2.60 | 83.54 K | $177.71 M |
| 04/04/2025 | $3.00 | $2.76 (-8%) | $3.29 | $2.70 | 82.84 K | $182.33 M |
| 04/03/2025 | $3.14 | $3.00 (-4.46%) | $3.26 | $3.00 | 29.40 K | $198.19 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.
