5 DAY PERFORMANCE
+0.62%
1 MONTH PERFORMANCE
-8.75%
3 MONTH PERFORMANCE
+3.02%
6 MONTH PERFORMANCE
-13.60%
YEAR-TO-DATE PERFORMANCE
-8.77%
1 YEAR PERFORMANCE
+166.17%
Sionna Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.89 | $38.83 (2.48%) | $40.02 | $37.87 | 416.42 K | $1.74 B |
| 06/18/2026 | $38.28 | $37.30 (-2.56%) | $38.56 | $36.63 | 736.80 K | $1.68 B |
| 06/17/2026 | $34.81 | $36.73 (5.52%) | $37.11 | $33.99 | 406.70 K | $1.65 B |
| 06/16/2026 | $36.01 | $34.75 (-3.5%) | $36.21 | $34.42 | 375.12 K | $1.56 B |
| 06/15/2026 | $36.54 | $36.00 (-1.48%) | $37.82 | $35.53 | 278.62 K | $1.62 B |
| 06/12/2026 | $36.05 | $35.92 (-0.36%) | $37.17 | $35.50 | 189.64 K | $1.61 B |
| 06/11/2026 | $34.20 | $36.05 (5.41%) | $36.84 | $33.72 | 399.00 K | $1.62 B |
| 06/10/2026 | $33.44 | $34.03 (1.76%) | $35.29 | $32.84 | 316.94 K | $1.53 B |
| 06/09/2026 | $34.37 | $33.69 (-1.98%) | $35.26 | $32.33 | 320.20 K | $1.51 B |
| 06/08/2026 | $35.29 | $33.51 (-5.04%) | $35.44 | $32.26 | 423.80 K | $1.51 B |
| 06/05/2026 | $37.55 | $35.37 (-5.81%) | $37.95 | $35.25 | 461.30 K | $1.59 B |
| 06/04/2026 | $36.98 | $37.78 (2.16%) | $39.33 | $36.61 | 362.90 K | $1.70 B |
| 06/03/2026 | $36.50 | $36.70 (0.55%) | $37.37 | $35.66 | 319.30 K | $1.65 B |
| 06/02/2026 | $40.22 | $36.48 (-9.3%) | $41.91 | $36.46 | 537.84 K | $1.64 B |
| 06/01/2026 | $41.87 | $40.90 (-2.32%) | $42.07 | $38.92 | 400.14 K | $1.84 B |
| 05/29/2026 | $42.96 | $42.82 (-0.33%) | $43.77 | $42.15 | 645.34 K | $1.92 B |
| 05/28/2026 | $43.43 | $42.80 (-1.45%) | $44.61 | $42.39 | 416.03 K | $1.92 B |
| 05/27/2026 | $43.46 | $43.43 (-0.07%) | $44.49 | $42.95 | 189.44 K | $1.95 B |
| 05/26/2026 | $41.68 | $42.88 (2.88%) | $43.16 | $40.53 | 188.82 K | $1.93 B |
| 05/22/2026 | $41.81 | $41.13 (-1.63%) | $43.42 | $40.81 | 182.60 K | $1.85 B |
| 05/21/2026 | $39.19 | $41.75 (6.53%) | $41.80 | $38.65 | 236.94 K | $1.88 B |
| 05/20/2026 | $38.39 | $39.50 (2.89%) | $39.71 | $36.90 | 392.33 K | $1.77 B |
| 05/19/2026 | $38.97 | $37.68 (-3.31%) | $39.19 | $37.48 | 313.52 K | $1.69 B |
| 05/18/2026 | $41.46 | $39.24 (-5.35%) | $41.46 | $38.16 | 341.62 K | $1.76 B |
| 05/15/2026 | $41.87 | $40.22 (-3.94%) | $42.55 | $40.07 | 273.20 K | $1.81 B |
| 05/14/2026 | $42.70 | $42.77 (0.16%) | $44.22 | $41.50 | 342.40 K | $1.92 B |
| 05/13/2026 | $40.78 | $43.12 (5.74%) | $43.54 | $40.24 | 529.64 K | $1.94 B |
| 05/12/2026 | $45.07 | $40.94 (-9.16%) | $46.07 | $40.75 | 525.22 K | $1.84 B |
| 05/11/2026 | $44.68 | $45.95 (2.84%) | $48.45 | $44.51 | 670.73 K | $2.06 B |
| 05/08/2026 | $43.93 | $44.23 (0.68%) | $45.10 | $43.36 | 405.35 K | $1.99 B |
| 05/07/2026 | $43.35 | $43.31 (-0.09%) | $45.80 | $42.33 | 777.87 K | $1.95 B |
| 05/06/2026 | $41.15 | $43.29 (5.2%) | $43.86 | $40.43 | 311.30 K | $1.94 B |
| 05/05/2026 | $41.53 | $40.97 (-1.35%) | $43.73 | $40.42 | 321.34 K | $1.84 B |
| 05/04/2026 | $38.64 | $40.45 (4.68%) | $41.45 | $38.64 | 341.50 K | $1.82 B |
| 05/01/2026 | $38.57 | $39.15 (1.5%) | $40.30 | $38.07 | 212.70 K | $1.76 B |
| 04/30/2026 | $37.82 | $38.70 (2.33%) | $38.92 | $37.67 | 241.70 K | $1.74 B |
| 04/29/2026 | $39.01 | $37.43 (-4.05%) | $40.30 | $36.50 | 317.70 K | $1.68 B |
| 04/28/2026 | $39.68 | $39.59 (-0.23%) | $41.15 | $38.58 | 404.72 K | $1.78 B |
| 04/27/2026 | $38.02 | $39.21 (3.13%) | $42.21 | $37.97 | 623.70 K | $1.76 B |
| 04/24/2026 | $38.35 | $38.11 (-0.63%) | $38.61 | $35.10 | 518.01 K | $1.71 B |
| 04/23/2026 | $43.08 | $38.35 (-10.98%) | $44.12 | $37.80 | 449.50 K | $1.72 B |
| 04/22/2026 | $41.81 | $43.20 (3.32%) | $43.63 | $41.72 | 363.50 K | $1.94 B |
| 04/21/2026 | $43.01 | $41.79 (-2.84%) | $43.41 | $41.34 | 366.80 K | $1.88 B |
| 04/20/2026 | $43.54 | $42.64 (-2.07%) | $44.71 | $41.98 | 448.00 K | $1.92 B |
| 04/17/2026 | $46.13 | $43.54 (-5.61%) | $46.46 | $43.31 | 508.80 K | $1.96 B |
| 04/16/2026 | $44.41 | $45.24 (1.87%) | $46.06 | $42.86 | 817.61 K | $2.03 B |
| 04/15/2026 | $44.23 | $45.09 (1.94%) | $46.10 | $42.62 | 768.54 K | $2.03 B |
| 04/14/2026 | $41.86 | $43.30 (3.44%) | $44.71 | $41.12 | 900.10 K | $1.95 B |
| 04/13/2026 | $37.95 | $41.77 (10.07%) | $41.84 | $36.91 | 382.80 K | $1.88 B |
| 04/10/2026 | $38.82 | $37.89 (-2.4%) | $38.82 | $36.24 | 223.10 K | $1.70 B |
| 04/09/2026 | $36.75 | $38.89 (5.82%) | $40.04 | $36.73 | 352.50 K | $1.75 B |
| 04/08/2026 | $38.36 | $36.95 (-3.68%) | $38.37 | $36.18 | 274.40 K | $1.66 B |
| 04/07/2026 | $37.15 | $36.76 (-1.05%) | $38.60 | $35.39 | 373.55 K | $1.65 B |
| 04/06/2026 | $40.09 | $37.38 (-6.76%) | $40.42 | $37.28 | 191.90 K | $1.68 B |
| 04/02/2026 | $40.79 | $40.49 (-0.74%) | $42.62 | $40.19 | 527.80 K | $1.82 B |
| 04/01/2026 | $40.16 | $41.30 (2.84%) | $42.30 | $40.00 | 516.35 K | $1.86 B |
| 03/31/2026 | $37.49 | $40.09 (6.94%) | $41.61 | $37.49 | 569.94 K | $1.80 B |
| 03/30/2026 | $36.18 | $36.66 (1.33%) | $37.76 | $35.36 | 344.23 K | $1.65 B |
| 03/27/2026 | $37.04 | $36.16 (-2.38%) | $38.22 | $36.01 | 497.92 K | $1.62 B |
| 03/26/2026 | $37.43 | $37.96 (1.42%) | $38.71 | $35.93 | 273.83 K | $1.71 B |
| 03/25/2026 | $34.95 | $37.08 (6.09%) | $38.20 | $34.95 | 285.60 K | $1.67 B |
| 03/24/2026 | $35.81 | $34.76 (-2.93%) | $36.18 | $33.65 | 259.60 K | $1.56 B |
| 03/23/2026 | $36.99 | $36.43 (-1.51%) | $38.29 | $35.64 | 346.70 K | $1.64 B |
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.
