5 DAY PERFORMANCE
-4.14%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
+3.93%
6 MONTH PERFORMANCE
+9.10%
YEAR-TO-DATE PERFORMANCE
-8.77%
1 YEAR PERFORMANCE
+194.12%
Sionna Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $41.69 | $42.28 (1.42%) | $42.32 | $40.43 | 138.61 K | $1.66 B |
| 05/05/2026 | $41.53 | $40.97 (-1.35%) | $43.73 | $40.42 | 321.34 K | $1.64 B |
| 05/04/2026 | $38.64 | $40.45 (4.68%) | $41.45 | $38.64 | 341.50 K | $1.62 B |
| 05/01/2026 | $38.57 | $39.15 (1.5%) | $40.30 | $38.07 | 212.70 K | $1.56 B |
| 04/30/2026 | $37.82 | $38.70 (2.33%) | $38.92 | $37.67 | 241.70 K | $1.55 B |
| 04/29/2026 | $39.01 | $37.43 (-4.05%) | $40.30 | $36.50 | 317.70 K | $1.50 B |
| 04/28/2026 | $39.68 | $39.59 (-0.23%) | $41.15 | $38.58 | 404.72 K | $1.58 B |
| 04/27/2026 | $38.02 | $39.21 (3.13%) | $42.21 | $37.97 | 623.70 K | $1.57 B |
| 04/24/2026 | $38.35 | $38.11 (-0.63%) | $38.61 | $35.10 | 518.01 K | $1.52 B |
| 04/23/2026 | $43.08 | $38.35 (-10.98%) | $44.12 | $37.80 | 449.50 K | $1.53 B |
| 04/22/2026 | $41.81 | $43.20 (3.32%) | $43.63 | $41.72 | 363.50 K | $1.73 B |
| 04/21/2026 | $43.01 | $41.79 (-2.84%) | $43.41 | $41.34 | 366.80 K | $1.67 B |
| 04/20/2026 | $43.54 | $42.64 (-2.07%) | $44.71 | $41.98 | 448.00 K | $1.70 B |
| 04/17/2026 | $46.13 | $43.54 (-5.61%) | $46.46 | $43.31 | 508.80 K | $1.74 B |
| 04/16/2026 | $44.41 | $45.24 (1.87%) | $46.06 | $42.86 | 817.61 K | $1.81 B |
| 04/15/2026 | $44.23 | $45.09 (1.94%) | $46.10 | $42.62 | 768.54 K | $1.80 B |
| 04/14/2026 | $41.86 | $43.30 (3.44%) | $44.71 | $41.12 | 900.10 K | $1.73 B |
| 04/13/2026 | $37.95 | $41.77 (10.07%) | $41.84 | $36.91 | 382.80 K | $1.67 B |
| 04/10/2026 | $38.82 | $37.89 (-2.4%) | $38.82 | $36.24 | 223.10 K | $1.51 B |
| 04/09/2026 | $36.75 | $38.89 (5.82%) | $40.04 | $36.73 | 352.50 K | $1.55 B |
| 04/08/2026 | $38.36 | $36.95 (-3.68%) | $38.37 | $36.18 | 274.40 K | $1.48 B |
| 04/07/2026 | $37.15 | $36.76 (-1.05%) | $38.60 | $35.39 | 373.55 K | $1.47 B |
| 04/06/2026 | $40.09 | $37.38 (-6.76%) | $40.42 | $37.28 | 191.90 K | $1.49 B |
| 04/02/2026 | $40.79 | $40.49 (-0.74%) | $42.62 | $40.19 | 527.80 K | $1.62 B |
| 04/01/2026 | $40.16 | $41.30 (2.84%) | $42.30 | $40.00 | 516.35 K | $1.65 B |
| 03/31/2026 | $37.49 | $40.09 (6.94%) | $41.61 | $37.49 | 569.94 K | $1.60 B |
| 03/30/2026 | $36.18 | $36.66 (1.33%) | $37.76 | $35.36 | 344.23 K | $1.47 B |
| 03/27/2026 | $37.04 | $36.16 (-2.38%) | $38.22 | $36.01 | 497.92 K | $1.45 B |
| 03/26/2026 | $37.43 | $37.96 (1.42%) | $38.71 | $35.93 | 273.83 K | $1.52 B |
| 03/25/2026 | $34.95 | $37.08 (6.09%) | $38.20 | $34.95 | 285.60 K | $1.48 B |
| 03/24/2026 | $35.81 | $34.76 (-2.93%) | $36.18 | $33.65 | 259.60 K | $1.39 B |
| 03/23/2026 | $36.99 | $36.43 (-1.51%) | $38.29 | $35.64 | 346.70 K | $1.46 B |
| 03/20/2026 | $35.45 | $36.39 (2.65%) | $37.41 | $34.81 | 339.20 K | $1.45 B |
| 03/19/2026 | $34.16 | $35.49 (3.89%) | $36.17 | $33.20 | 218.95 K | $1.42 B |
| 03/18/2026 | $35.57 | $34.40 (-3.29%) | $36.42 | $34.02 | 296.00 K | $1.37 B |
| 03/17/2026 | $37.17 | $35.84 (-3.58%) | $37.74 | $34.35 | 243.70 K | $1.43 B |
| 03/16/2026 | $37.65 | $37.17 (-1.27%) | $39.03 | $36.59 | 362.40 K | $1.49 B |
| 03/13/2026 | $36.68 | $37.32 (1.74%) | $37.95 | $36.21 | 320.34 K | $1.49 B |
| 03/12/2026 | $37.63 | $36.68 (-2.52%) | $37.87 | $34.63 | 202.26 K | $1.47 B |
| 03/11/2026 | $37.63 | $38.38 (1.99%) | $39.00 | $37.63 | 186.42 K | $1.53 B |
| 03/10/2026 | $37.63 | $38.08 (1.2%) | $39.17 | $37.60 | 255.41 K | $1.52 B |
| 03/09/2026 | $35.58 | $37.53 (5.48%) | $38.06 | $35.58 | 318.20 K | $1.50 B |
| 03/06/2026 | $32.85 | $35.93 (9.38%) | $36.23 | $32.77 | 310.44 K | $1.44 B |
| 03/05/2026 | $34.13 | $34.56 (1.26%) | $34.87 | $32.72 | 611.71 K | $1.38 B |
| 03/04/2026 | $34.19 | $34.57 (1.11%) | $35.93 | $33.60 | 208.00 K | $1.38 B |
| 03/03/2026 | $33.92 | $34.09 (0.5%) | $34.77 | $32.61 | 220.20 K | $1.36 B |
| 03/02/2026 | $32.89 | $33.92 (3.13%) | $35.10 | $32.57 | 276.04 K | $1.36 B |
| 02/27/2026 | $37.25 | $36.54 (-1.91%) | $38.32 | $36.24 | 183.15 K | $1.46 B |
| 02/26/2026 | $38.06 | $38.00 (-0.16%) | $38.37 | $36.74 | 139.81 K | $1.69 B |
| 02/25/2026 | $37.60 | $38.03 (1.14%) | $39.32 | $37.00 | 197.10 K | $1.69 B |
| 02/24/2026 | $36.99 | $37.32 (0.89%) | $38.84 | $36.11 | 290.80 K | $1.66 B |
| 02/23/2026 | $34.99 | $36.10 (3.17%) | $38.12 | $34.72 | 102.90 K | $1.61 B |
| 02/20/2026 | $37.12 | $35.49 (-4.39%) | $37.50 | $35.46 | 145.52 K | $1.58 B |
| 02/19/2026 | $37.43 | $37.34 (-0.24%) | $38.17 | $36.65 | 181.42 K | $1.66 B |
| 02/18/2026 | $37.64 | $37.73 (0.24%) | $38.91 | $36.95 | 104.50 K | $1.68 B |
| 02/17/2026 | $37.53 | $38.03 (1.33%) | $38.51 | $37.24 | 117.40 K | $1.69 B |
| 02/13/2026 | $37.64 | $37.52 (-0.32%) | $39.87 | $37.02 | 332.90 K | $1.67 B |
| 02/12/2026 | $36.30 | $37.64 (3.69%) | $38.86 | $36.07 | 199.80 K | $1.67 B |
| 02/11/2026 | $38.05 | $36.53 (-3.99%) | $38.92 | $35.67 | 389.70 K | $1.62 B |
| 02/10/2026 | $36.67 | $38.02 (3.68%) | $38.56 | $35.70 | 321.20 K | $1.69 B |
| 02/09/2026 | $35.97 | $36.82 (2.36%) | $37.20 | $35.02 | 311.91 K | $1.64 B |
| 02/06/2026 | $35.23 | $36.11 (2.5%) | $38.20 | $34.87 | 440.03 K | $1.61 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.
