5 DAY PERFORMANCE
+29.50%
1 MONTH PERFORMANCE
+4.28%
3 MONTH PERFORMANCE
-16.54%
6 MONTH PERFORMANCE
-26.09%
YEAR-TO-DATE PERFORMANCE
+39.37%
1 YEAR PERFORMANCE
-60.09%
DNA X Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.90 | $3.73 (-4.36%) | $4.11 | $3.66 | 17.12 K | $4.87 M |
| 08/05/2026 | $3.93 | $3.99 (1.53%) | $4.09 | $3.59 | 8.63 K | $5.05 M |
| 08/04/2026 | $3.79 | $4.08 (7.65%) | $4.17 | $3.75 | 24.69 K | $5.16 M |
| 08/03/2026 | $3.50 | $3.85 (10%) | $4.30 | $3.38 | 73.73 K | $4.87 M |
| 07/31/2026 | $3.12 | $3.39 (8.65%) | $3.39 | $3.12 | 7.57 K | $4.29 M |
| 07/30/2026 | $3.11 | $3.25 (4.5%) | $3.26 | $3.11 | 4.49 K | $4.11 M |
| 07/29/2026 | $3.24 | $3.11 (-4.01%) | $3.24 | $3.02 | 17.55 K | $3.93 M |
| 07/28/2026 | $3.06 | $3.03 (-0.98%) | $3.10 | $3.02 | 2.34 K | $3.83 M |
| 07/27/2026 | $3.29 | $3.19 (-3.04%) | $3.29 | $3.06 | 4.30 K | $4.04 M |
| 07/24/2026 | $3.07 | $3.15 (2.61%) | $3.15 | $3.00 | 4.12 K | $3.98 M |
| 07/23/2026 | $3.20 | $3.13 (-2.19%) | $3.20 | $3.13 | 2.15 K | $3.96 M |
| 07/22/2026 | $3.14 | $3.14 (0%) | $3.22 | $2.95 | 3.07 K | $3.97 M |
| 07/21/2026 | $3.19 | $3.21 (0.63%) | $3.26 | $2.80 | 30.76 K | $4.06 M |
| 07/20/2026 | $3.26 | $2.92 (-10.43%) | $3.38 | $2.81 | 46.82 K | $3.69 M |
| 07/17/2026 | $3.45 | $3.39 (-1.74%) | $3.46 | $3.00 | 44.16 K | $4.29 M |
| 07/16/2026 | $3.62 | $3.45 (-4.7%) | $3.97 | $3.41 | 23.08 K | $4.36 M |
| 07/15/2026 | $4.05 | $3.69 (-8.89%) | $4.05 | $3.38 | 64.75 K | $4.67 M |
| 07/14/2026 | $4.43 | $4.33 (-2.26%) | $4.43 | $4.00 | 45.63 K | $5.48 M |
| 07/13/2026 | $4.07 | $4.34 (6.63%) | $4.36 | $3.93 | 18.09 K | $5.49 M |
| 07/10/2026 | $4.07 | $4.05 (-0.49%) | $4.30 | $3.88 | 12.20 K | $5.12 M |
| 07/09/2026 | $3.83 | $4.03 (5.22%) | $4.12 | $3.81 | 15.59 K | $5.10 M |
| 07/08/2026 | $3.80 | $3.95 (3.95%) | $3.96 | $3.70 | 23.19 K | $5.00 M |
| 07/07/2026 | $4.23 | $3.98 (-5.91%) | $4.23 | $3.64 | 17.04 K | $5.03 M |
| 07/06/2026 | $3.53 | $4.21 (19.26%) | $4.69 | $3.53 | 189.37 K | $5.33 M |
| 07/02/2026 | $5.15 | $3.75 (-27.18%) | $5.17 | $3.18 | 189.12 K | $4.74 M |
| 07/01/2026 | $5.30 | $5.26 (-0.75%) | $5.30 | $5.26 | 4.99 K | $6.65 M |
| 06/30/2026 | $5.55 | $5.15 (-7.21%) | $5.55 | $4.97 | 14.24 K | $6.52 M |
| 06/29/2026 | $5.60 | $5.63 (0.54%) | $6.14 | $5.52 | 22.46 K | $7.12 M |
| 06/26/2026 | $4.68 | $5.70 (21.79%) | $6.05 | $4.68 | 56.44 K | $7.21 M |
| 06/25/2026 | $4.85 | $4.72 (-2.68%) | $5.05 | $4.68 | 15.82 K | $5.97 M |
| 06/24/2026 | $4.63 | $4.88 (5.4%) | $5.18 | $4.63 | 16.25 K | $6.17 M |
| 06/23/2026 | $4.74 | $4.76 (0.42%) | $4.92 | $4.74 | 5.27 K | $6.02 M |
| 06/22/2026 | $4.98 | $4.89 (-1.81%) | $5.25 | $4.89 | 16.57 K | $6.19 M |
| 06/18/2026 | $4.85 | $4.92 (1.44%) | $5.10 | $4.85 | 17.35 K | $6.22 M |
| 06/17/2026 | $4.62 | $4.70 (1.73%) | $5.14 | $4.62 | 10.52 K | $5.95 M |
| 06/16/2026 | $4.62 | $4.74 (2.6%) | $4.88 | $4.61 | 8.75 K | $6.00 M |
| 06/15/2026 | $4.50 | $4.75 (5.56%) | $5.38 | $4.50 | 15.65 K | $6.01 M |
| 06/12/2026 | $5.13 | $4.74 (-7.6%) | $5.50 | $4.50 | 19.39 K | $6.00 M |
| 06/11/2026 | $4.61 | $4.70 (1.95%) | $4.86 | $4.53 | 11.80 K | $5.95 M |
| 06/10/2026 | $4.86 | $4.86 (0%) | $5.05 | $4.34 | 21.38 K | $6.15 M |
| 06/09/2026 | $4.96 | $4.80 (-3.23%) | $5.05 | $4.80 | 10.11 K | $6.07 M |
| 06/08/2026 | $4.67 | $5.01 (7.28%) | $5.14 | $4.67 | 11.93 K | $6.34 M |
| 06/05/2026 | $4.78 | $4.75 (-0.63%) | $5.44 | $4.62 | 22.41 K | $6.01 M |
| 06/04/2026 | $4.75 | $4.49 (-5.47%) | $5.02 | $4.38 | 22.42 K | $5.68 M |
| 06/03/2026 | $5.68 | $4.89 (-13.91%) | $5.68 | $4.87 | 22.84 K | $6.19 M |
| 06/02/2026 | $4.75 | $5.80 (22.11%) | $6.13 | $4.75 | 52.40 K | $7.34 M |
| 06/01/2026 | $4.52 | $4.73 (4.65%) | $4.97 | $4.35 | 38.61 K | $5.98 M |
| 05/29/2026 | $4.29 | $4.41 (2.8%) | $4.49 | $4.25 | 10.63 K | $5.58 M |
| 05/28/2026 | $3.56 | $4.24 (19.1%) | $4.33 | $3.56 | 22.75 K | $5.36 M |
| 05/27/2026 | $4.40 | $4.07 (-7.5%) | $4.60 | $4.05 | 62.38 K | $5.15 M |
| 05/26/2026 | $4.37 | $4.32 (-1.14%) | $4.53 | $4.11 | 12.43 K | $5.47 M |
| 05/22/2026 | $4.02 | $4.48 (11.44%) | $4.87 | $4.02 | 80.62 K | $5.67 M |
| 05/21/2026 | $4.29 | $3.94 (-8.16%) | $4.29 | $3.48 | 40.76 K | $4.98 M |
| 05/20/2026 | $4.19 | $4.48 (6.92%) | $4.85 | $4.04 | 11.23 K | $5.67 M |
| 05/19/2026 | $4.71 | $4.30 (-8.7%) | $4.79 | $4.23 | 12.70 K | $5.44 M |
| 05/18/2026 | $5.02 | $4.66 (-7.17%) | $5.02 | $4.23 | 15.40 K | $5.90 M |
| 05/15/2026 | $5.25 | $4.77 (-9.14%) | $5.25 | $4.45 | 26.81 K | $6.03 M |
| 05/14/2026 | $5.30 | $5.08 (-4.15%) | $5.30 | $4.97 | 9.35 K | $6.43 M |
| 05/13/2026 | $5.33 | $5.07 (-4.88%) | $5.64 | $5.07 | 17.65 K | $6.41 M |
| 05/12/2026 | $5.17 | $5.10 (-1.35%) | $5.50 | $5.07 | 11.73 K | $6.45 M |
| 05/11/2026 | $4.87 | $5.17 (6.16%) | $5.28 | $4.87 | 6.97 K | $6.54 M |
| 05/08/2026 | $5.12 | $5.09 (-0.59%) | $5.25 | $5.08 | 5.83 K | $6.44 M |
| 05/07/2026 | $5.26 | $5.03 (-4.37%) | $5.39 | $5.03 | 13.17 K | $6.36 M |
| 05/06/2026 | $4.97 | $5.26 (5.84%) | $5.40 | $4.64 | 19.84 K | $6.65 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.
