5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
-7.28%
3 MONTH PERFORMANCE
+24.42%
6 MONTH PERFORMANCE
+35.20%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
+14.15%
SOPHiA Genetics SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4.80 | $4.84 (0.83%) | $4.99 | $4.73 | 105.65 K | $328.09 M |
| 02/18/2026 | $4.75 | $4.83 (1.68%) | $5.03 | $4.75 | 146.60 K | $327.42 M |
| 02/17/2026 | $4.69 | $4.75 (1.28%) | $4.79 | $4.68 | 149.90 K | $321.99 M |
| 02/13/2026 | $4.75 | $4.74 (-0.21%) | $4.85 | $4.63 | 138.40 K | $321.32 M |
| 02/12/2026 | $4.79 | $4.75 (-0.84%) | $4.80 | $4.61 | 169.80 K | $321.99 M |
| 02/11/2026 | $5.06 | $4.78 (-5.53%) | $5.06 | $4.68 | 161.70 K | $324.03 M |
| 02/10/2026 | $4.85 | $4.78 (-1.44%) | $5.00 | $4.75 | 201.10 K | $324.03 M |
| 02/09/2026 | $4.80 | $4.85 (1.04%) | $4.91 | $4.72 | 78.90 K | $328.77 M |
| 02/06/2026 | $4.69 | $4.80 (2.35%) | $4.93 | $4.66 | 173.11 K | $325.38 M |
| 02/05/2026 | $5.00 | $4.60 (-8%) | $5.25 | $4.60 | 226.62 K | $311.83 M |
| 02/04/2026 | $5.07 | $5.00 (-1.38%) | $5.25 | $4.91 | 355.77 K | $338.94 M |
| 02/03/2026 | $5.36 | $5.02 (-6.34%) | $5.44 | $4.95 | 256.44 K | $340.30 M |
| 02/02/2026 | $5.29 | $5.35 (1.13%) | $5.62 | $5.23 | 838.60 K | $362.67 M |
| 01/30/2026 | $5.11 | $5.25 (2.74%) | $5.30 | $5.11 | 217.72 K | $355.89 M |
| 01/29/2026 | $5.30 | $5.17 (-2.45%) | $5.30 | $5.01 | 215.15 K | $350.46 M |
| 01/28/2026 | $5.19 | $5.25 (1.16%) | $5.33 | $5.19 | 104.93 K | $355.89 M |
| 01/27/2026 | $5.28 | $5.25 (-0.57%) | $5.32 | $5.03 | 135.70 K | $355.89 M |
| 01/26/2026 | $5.36 | $5.32 (-0.75%) | $5.48 | $5.20 | 144.42 K | $360.63 M |
| 01/23/2026 | $5.52 | $5.36 (-2.9%) | $5.69 | $5.23 | 325.09 K | $363.34 M |
| 01/22/2026 | $5.50 | $5.52 (0.36%) | $5.70 | $5.46 | 429.20 K | $374.19 M |
| 01/21/2026 | $5.30 | $5.42 (2.26%) | $5.54 | $5.23 | 173.55 K | $367.41 M |
| 01/20/2026 | $5.39 | $5.22 (-3.15%) | $5.68 | $5.14 | 348.30 K | $353.85 M |
| 01/16/2026 | $5.17 | $5.45 (5.42%) | $5.50 | $5.00 | 2.55 M | $369.44 M |
| 01/15/2026 | $5.16 | $5.16 (0%) | $5.26 | $5.09 | 71.12 K | $349.79 M |
| 01/14/2026 | $5.29 | $5.15 (-2.65%) | $5.29 | $5.04 | 161.23 K | $349.11 M |
| 01/13/2026 | $5.18 | $5.25 (1.35%) | $5.31 | $5.08 | 118.32 K | $355.89 M |
| 01/12/2026 | $5.50 | $5.15 (-6.36%) | $5.55 | $4.62 | 298.80 K | $349.11 M |
| 01/09/2026 | $4.94 | $5.29 (7.09%) | $5.40 | $4.78 | 309.10 K | $358.60 M |
| 01/08/2026 | $5.03 | $4.96 (-1.39%) | $5.04 | $4.82 | 82.34 K | $336.23 M |
| 01/07/2026 | $4.85 | $5.00 (3.09%) | $5.05 | $4.72 | 118.00 K | $338.94 M |
| 01/06/2026 | $4.60 | $4.80 (4.35%) | $4.91 | $4.57 | 127.60 K | $325.38 M |
| 01/05/2026 | $4.70 | $4.60 (-2.13%) | $4.70 | $4.52 | 49.30 K | $311.83 M |
| 01/02/2026 | $4.70 | $4.67 (-0.64%) | $4.70 | $4.60 | 53.25 K | $316.57 M |
| 12/31/2025 | $4.73 | $4.67 (-1.27%) | $4.78 | $4.64 | 35.43 K | $316.57 M |
| 12/30/2025 | $4.66 | $4.73 (1.5%) | $4.82 | $4.59 | 56.40 K | $320.64 M |
| 12/29/2025 | $4.71 | $4.65 (-1.27%) | $4.75 | $4.56 | 22.82 K | $315.21 M |
| 12/26/2025 | $4.61 | $4.73 (2.6%) | $4.75 | $4.61 | 45.57 K | $318.43 M |
| 12/24/2025 | $4.61 | $4.60 (-0.22%) | $4.61 | $4.50 | 24.80 K | $309.68 M |
| 12/23/2025 | $4.76 | $4.66 (-2.1%) | $4.77 | $4.58 | 39.70 K | $313.72 M |
| 12/22/2025 | $4.69 | $4.78 (1.92%) | $4.84 | $4.67 | 61.80 K | $321.79 M |
| 12/19/2025 | $4.69 | $4.61 (-1.71%) | $4.71 | $4.60 | 28.10 K | $310.35 M |
| 12/18/2025 | $4.67 | $4.73 (1.28%) | $4.82 | $4.67 | 29.83 K | $318.43 M |
| 12/17/2025 | $4.81 | $4.66 (-3.12%) | $4.95 | $4.63 | 64.44 K | $313.72 M |
| 12/16/2025 | $4.69 | $4.81 (2.56%) | $4.89 | $4.69 | 54.50 K | $323.81 M |
| 12/15/2025 | $4.77 | $4.72 (-1.05%) | $4.79 | $4.56 | 47.20 K | $317.76 M |
| 12/12/2025 | $4.81 | $4.75 (-1.25%) | $4.81 | $4.53 | 116.60 K | $319.78 M |
| 12/11/2025 | $4.63 | $4.80 (3.67%) | $4.83 | $4.53 | 53.20 K | $323.14 M |
| 12/10/2025 | $4.61 | $4.65 (0.87%) | $4.84 | $4.58 | 93.32 K | $313.04 M |
| 12/09/2025 | $4.78 | $4.60 (-3.77%) | $4.83 | $4.60 | 36.30 K | $309.68 M |
| 12/08/2025 | $4.81 | $4.87 (1.25%) | $5.00 | $4.62 | 98.77 K | $327.85 M |
| 12/05/2025 | $5.07 | $4.85 (-4.34%) | $5.07 | $4.76 | 69.10 K | $326.51 M |
| 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 |
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.
