SOPH(SOPH)
SOPH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.90 | $5.06 | $4.75 | $5.05 | 56,472 |
| 5/20/2026 | $4.70 | $4.87 | $4.55 | $4.87 | 57,025 |
| 5/19/2026 | $4.71 | $4.71 | $4.51 | $4.68 | 82,400 |
| 5/18/2026 | $4.44 | $4.77 | $4.44 | $4.69 | 45,318 |
| 5/15/2026 | $4.64 | $4.76 | $4.55 | $4.63 | 46,200 |
| 5/14/2026 | $4.53 | $4.89 | $4.47 | $4.74 | 93,846 |
| 5/13/2026 | $4.77 | $4.80 | $4.47 | $4.51 | 104,200 |
| 5/12/2026 | $4.85 | $4.85 | $4.56 | $4.63 | 201,782 |
| 5/11/2026 | $5.19 | $5.50 | $4.73 | $4.79 | 270,205 |
| 5/8/2026 | $5.42 | $5.67 | $5.10 | $5.15 | 205,143 |
| 5/7/2026 | $5.00 | $5.47 | $4.95 | $5.40 | 149,543 |
| 5/6/2026 | $5.12 | $5.12 | $4.93 | $5.02 | 61,626 |
| 5/5/2026 | $4.93 | $5.28 | $4.92 | $5.07 | 93,700 |
| 5/4/2026 | $5.38 | $5.45 | $5.15 | $5.29 | 42,617 |
| 5/1/2026 | $5.26 | $5.37 | $5.23 | $5.32 | 51,500 |
| 4/30/2026 | $5.29 | $5.60 | $5.18 | $5.22 | 109,500 |
| 4/29/2026 | $4.99 | $5.31 | $4.98 | $5.28 | 71,300 |
| 4/28/2026 | $4.84 | $5.06 | $4.84 | $5.00 | 67,200 |
| 4/27/2026 | $4.86 | $4.88 | $4.79 | $4.86 | 22,100 |
| 4/24/2026 | $4.95 | $4.97 | $4.59 | $4.85 | 47,200 |
| 4/23/2026 | $5.13 | $5.13 | $4.82 | $4.87 | 69,803 |
| 4/22/2026 | $5.17 | $5.25 | $5.04 | $5.13 | 97,500 |
| 4/21/2026 | $5.21 | $5.30 | $5.06 | $5.12 | 166,000 |
| 4/20/2026 | $5.30 | $5.30 | $5.07 | $5.19 | 170,530 |
| 4/17/2026 | $5.17 | $5.34 | $5.17 | $5.28 | 130,932 |
| 4/16/2026 | $5.12 | $5.26 | $5.00 | $5.12 | 125,051 |
| 4/15/2026 | $4.96 | $5.09 | $4.90 | $5.07 | 98,200 |
| 4/14/2026 | $4.87 | $5.28 | $4.73 | $4.96 | 148,800 |
| 4/13/2026 | $4.66 | $4.89 | $4.62 | $4.85 | 92,800 |
| 4/10/2026 | $4.75 | $4.77 | $4.60 | $4.70 | 94,702 |
| 4/9/2026 | $4.80 | $4.90 | $4.63 | $4.73 | 42,916 |
| 4/8/2026 | $4.98 | $4.99 | $4.79 | $4.86 | 71,800 |
| 4/7/2026 | $4.91 | $5.01 | $4.66 | $4.90 | 94,400 |
| 4/6/2026 | $5.04 | $5.04 | $4.61 | $4.95 | 118,225 |
| 4/2/2026 | $5.05 | $5.24 | $4.92 | $5.04 | 83,449 |
| 4/1/2026 | $5.02 | $5.15 | $4.89 | $5.09 | 93,033 |
| 3/31/2026 | $4.67 | $5.00 | $4.67 | $4.95 | 53,500 |
| 3/30/2026 | $4.69 | $4.84 | $4.63 | $4.69 | 64,614 |
| 3/27/2026 | $4.73 | $4.78 | $4.55 | $4.70 | 83,400 |
| 3/26/2026 | $4.72 | $4.89 | $4.69 | $4.73 | 41,300 |
| 3/25/2026 | $5.00 | $5.05 | $4.71 | $4.72 | 33,300 |
| 3/24/2026 | $5.13 | $5.25 | $4.89 | $4.97 | 105,300 |
| 3/23/2026 | $4.92 | $5.35 | $4.91 | $5.19 | 296,607 |
| 3/20/2026 | $4.79 | $5.00 | $4.68 | $4.96 | 120,032 |
| 3/19/2026 | $4.86 | $4.91 | $4.63 | $4.86 | 61,301 |
| 3/18/2026 | $5.00 | $5.01 | $4.88 | $4.91 | 80,530 |
| 3/17/2026 | $4.94 | $5.10 | $4.81 | $5.00 | 133,500 |
| 3/16/2026 | $4.61 | $4.94 | $4.61 | $4.91 | 94,029 |
| 3/13/2026 | $4.68 | $4.74 | $4.55 | $4.61 | 94,334 |
| 3/12/2026 | $4.50 | $4.64 | $4.39 | $4.60 | 122,600 |
| 3/11/2026 | $4.45 | $4.66 | $4.33 | $4.50 | 133,900 |
| 3/10/2026 | $4.50 | $4.64 | $4.39 | $4.49 | 166,010 |
| 3/9/2026 | $4.35 | $4.49 | $4.28 | $4.46 | 83,600 |
| 3/6/2026 | $4.40 | $4.45 | $4.21 | $4.35 | 69,136 |
| 3/5/2026 | $4.23 | $4.43 | $4.19 | $4.33 | 145,200 |
| 3/4/2026 | $4.12 | $4.41 | $4.01 | $4.22 | 136,930 |
| 3/3/2026 | $4.61 | $4.81 | $4.01 | $4.10 | 197,200 |
| 3/2/2026 | $4.45 | $4.88 | $4.45 | $4.62 | 122,616 |
| 2/27/2026 | $4.53 | $4.66 | $4.47 | $4.50 | 70,148 |
| 2/26/2026 | $4.59 | $4.70 | $4.46 | $4.57 | 59,215 |
| 2/25/2026 | $4.53 | $4.67 | $4.46 | $4.60 | 62,536 |
| 2/24/2026 | $4.61 | $4.79 | $4.53 | $4.54 | 101,149 |
| 2/23/2026 | $4.76 | $4.82 | $4.60 | $4.60 | 126,542 |