5 DAY PERFORMANCE
-10.77%
1 MONTH PERFORMANCE
-2.01%
3 MONTH PERFORMANCE
+51.38%
6 MONTH PERFORMANCE
-11.13%
YEAR-TO-DATE PERFORMANCE
+39.37%
1 YEAR PERFORMANCE
-79.33%
DNA X Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.98 | $4.89 (-1.81%) | $5.25 | $4.89 | 16.60 K | $6.19 M |
| 06/18/2026 | $4.85 | $4.92 (1.44%) | $5.10 | $4.85 | 17.40 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 | 19.40 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 | 22.80 K | $5.36 M |
| 05/27/2026 | $4.40 | $4.07 (-7.5%) | $4.60 | $4.05 | 62.40 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 | 40.80 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 | 7.00 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 |
| 05/05/2026 | $4.51 | $4.90 (8.65%) | $4.99 | $4.51 | 11.05 K | $6.20 M |
| 05/04/2026 | $5.05 | $4.88 (-3.37%) | $5.18 | $4.62 | 10.11 K | $6.17 M |
| 05/01/2026 | $5.16 | $4.89 (-5.23%) | $5.38 | $4.80 | 13.89 K | $6.19 M |
| 04/30/2026 | $4.81 | $5.15 (7.07%) | $5.45 | $4.28 | 41.34 K | $6.52 M |
| 04/29/2026 | $4.35 | $4.79 (10.11%) | $4.84 | $4.25 | 14.10 K | $6.06 M |
| 04/28/2026 | $4.27 | $4.19 (-1.87%) | $4.27 | $4.02 | 10.70 K | $5.30 M |
| 04/27/2026 | $4.32 | $4.35 (0.69%) | $4.47 | $4.23 | 12.11 K | $5.50 M |
| 04/24/2026 | $4.19 | $4.19 (0%) | $4.42 | $3.75 | 14.51 K | $5.30 M |
| 04/23/2026 | $3.87 | $4.03 (4.13%) | $4.09 | $3.80 | 9.88 K | $5.10 M |
| 04/22/2026 | $4.08 | $4.17 (2.21%) | $4.50 | $3.88 | 72.92 K | $5.28 M |
| 04/21/2026 | $3.31 | $3.87 (16.92%) | $4.07 | $3.28 | 91.87 K | $4.90 M |
| 04/20/2026 | $3.08 | $3.27 (6.17%) | $3.28 | $2.98 | 43.34 K | $4.14 M |
| 04/17/2026 | $3.20 | $3.00 (-6.25%) | $3.36 | $2.87 | 25.76 K | $3.80 M |
| 04/16/2026 | $3.18 | $3.18 (0%) | $3.20 | $3.03 | 14.82 K | $4.02 M |
| 04/15/2026 | $3.61 | $3.15 (-12.74%) | $3.61 | $2.98 | 53.10 K | $3.98 M |
| 04/14/2026 | $3.14 | $3.35 (6.69%) | $3.46 | $3.10 | 4.53 K | $4.24 M |
| 04/13/2026 | $3.07 | $3.14 (2.28%) | $3.18 | $3.00 | 20.80 K | $3.97 M |
| 04/10/2026 | $3.21 | $2.97 (-7.48%) | $3.53 | $2.85 | 35.73 K | $3.76 M |
| 04/09/2026 | $3.39 | $3.19 (-5.9%) | $3.58 | $3.04 | 58.12 K | $4.04 M |
| 04/08/2026 | $3.30 | $3.30 (0%) | $3.53 | $3.25 | 19.93 K | $4.17 M |
| 04/07/2026 | $3.42 | $3.38 (-1.17%) | $3.73 | $3.35 | 14.11 K | $4.28 M |
| 04/06/2026 | $3.65 | $3.50 (-4.11%) | $3.79 | $3.43 | 15.10 K | $4.43 M |
| 04/02/2026 | $3.58 | $3.63 (1.4%) | $3.80 | $3.23 | 32.01 K | $4.59 M |
| 04/01/2026 | $4.06 | $3.53 (-13.05%) | $4.06 | $3.50 | 39.00 K | $4.47 M |
| 03/31/2026 | $4.01 | $4.03 (0.5%) | $4.14 | $3.83 | 29.94 K | $5.10 M |
| 03/30/2026 | $3.50 | $3.92 (12%) | $4.27 | $3.30 | 183.90 K | $4.96 M |
| 03/27/2026 | $2.70 | $3.28 (21.48%) | $4.39 | $2.70 | 931.90 K | $4.15 M |
| 03/26/2026 | $2.78 | $2.75 (-1.08%) | $2.88 | $2.62 | 17.11 K | $3.48 M |
| 03/25/2026 | $2.94 | $2.79 (-5.1%) | $3.10 | $2.79 | 23.76 K | $3.53 M |
| 03/24/2026 | $2.89 | $2.90 (0.35%) | $3.09 | $2.80 | 22.97 K | $3.67 M |
| 03/23/2026 | $3.67 | $2.90 (-20.98%) | $3.67 | $2.86 | 24.74 K | $3.67 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.
