5 DAY PERFORMANCE
+60.81%
1 MONTH PERFORMANCE
+8.93%
3 MONTH PERFORMANCE
+10.03%
6 MONTH PERFORMANCE
-10.41%
YEAR-TO-DATE PERFORMANCE
+39.37%
1 YEAR PERFORMANCE
-62.02%
DNA X Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.60 | $2.32 (-10.77%) | $2.60 | $2.25 | 30.43 K | |
| 11/04/2026 | $2.66 | $2.57 (-3.38%) | $2.82 | $2.51 | 12.12 K | $3.47 M |
| 11/03/2026 | $2.64 | $2.52 (-4.55%) | $2.84 | $2.52 | 12.84 K | $3.40 M |
| 11/02/2026 | $2.61 | $2.70 (3.45%) | $2.91 | $2.61 | 6.03 K | $3.65 M |
| 10/30/2026 | $2.86 | $2.73 (-4.55%) | $2.97 | $2.66 | 7.36 K | $3.69 M |
| 10/29/2026 | $2.82 | $2.77 (-1.77%) | $3.14 | $2.59 | 42.92 K | $3.74 M |
| 10/28/2026 | $3.06 | $2.95 (-3.59%) | $3.06 | $2.77 | 6.89 K | $3.99 M |
| 10/27/2026 | $2.96 | $2.96 (0%) | $3.16 | $2.65 | 16.05 K | $4.00 M |
| 10/26/2026 | $3.11 | $2.96 (-4.82%) | $3.15 | $2.96 | 6.62 K | $4.00 M |
| 10/23/2026 | $3.25 | $3.08 (-5.23%) | $3.25 | $3.08 | 2.81 K | $4.16 M |
| 10/22/2026 | $3.05 | $3.19 (4.59%) | $3.19 | $3.04 | 3.95 K | $4.31 M |
| 10/21/2026 | $3.20 | $3.20 (0%) | $3.52 | $3.10 | 10.16 K | $4.32 M |
| 10/20/2026 | $3.15 | $3.09 (-1.9%) | $3.45 | $3.08 | 15.24 K | $4.17 M |
| 10/19/2026 | $3.26 | $3.31 (1.53%) | $3.42 | $3.26 | 6.94 K | $4.47 M |
| 10/16/2026 | $3.22 | $3.27 (1.55%) | $3.74 | $3.22 | 12.86 K | $4.42 M |
| 10/15/2026 | $3.23 | $3.23 (0%) | $3.23 | $3.23 | 827 | $4.36 M |
| 10/14/2026 | $3.10 | $3.15 (1.61%) | $3.23 | $3.10 | 8.16 K | $4.26 M |
| 10/13/2026 | $3.46 | $3.10 (-10.4%) | $3.48 | $3.02 | 14.27 K | $4.19 M |
| 10/12/2026 | $3.60 | $3.56 (-1.11%) | $3.82 | $3.55 | 19.06 K | $4.81 M |
| 10/09/2026 | $3.61 | $3.64 (0.83%) | $3.77 | $3.52 | 6.40 K | $4.92 M |
| 10/08/2026 | $3.68 | $3.80 (3.26%) | $3.81 | $3.62 | 6.54 K | $5.13 M |
| 10/07/2026 | $4.05 | $3.87 (-4.44%) | $4.05 | $3.86 | 8.40 K | $5.23 M |
| 10/06/2026 | $4.11 | $3.99 (-2.92%) | $4.25 | $3.87 | 16.20 K | $5.39 M |
| 10/05/2026 | $4.06 | $4.03 (-0.74%) | $4.15 | $3.97 | 3.71 K | $5.44 M |
| 10/02/2026 | $4.14 | $4.08 (-1.45%) | $4.32 | $3.99 | 7.80 K | $5.51 M |
| 10/01/2026 | $4.57 | $4.14 (-9.41%) | $4.57 | $4.14 | 9.37 K | $5.59 M |
| 09/30/2026 | $4.17 | $4.57 (9.59%) | $4.75 | $4.17 | 15.07 K | $6.17 M |
| 09/29/2026 | $4.33 | $4.19 (-3.23%) | $4.35 | $4.03 | 18.53 K | $5.66 M |
| 09/28/2026 | $4.02 | $4.35 (8.21%) | $4.43 | $3.94 | 44.51 K | $5.88 M |
| 09/25/2026 | $4.02 | $3.92 (-2.49%) | $4.06 | $3.92 | 6.73 K | $5.30 M |
| 09/24/2026 | $3.60 | $3.95 (9.72%) | $4.00 | $3.60 | 8.93 K | $5.34 M |
| 09/23/2026 | $4.18 | $3.61 (-13.64%) | $4.18 | $3.61 | 24.52 K | $4.88 M |
| 09/22/2026 | $4.15 | $4.39 (5.78%) | $4.48 | $4.00 | 67.71 K | $5.93 M |
| 09/21/2026 | $3.50 | $4.05 (15.71%) | $4.20 | $3.50 | 96.21 K | $5.47 M |
| 09/18/2026 | $3.02 | $3.46 (14.57%) | $3.60 | $3.01 | 39.21 K | $4.67 M |
| 09/17/2026 | $3.15 | $2.96 (-6.03%) | $3.15 | $2.95 | 7.05 K | $4.00 M |
| 09/16/2026 | $3.00 | $3.03 (1%) | $3.20 | $2.97 | 21.16 K | $4.09 M |
| 09/15/2026 | $3.03 | $3.02 (-0.33%) | $3.03 | $2.86 | 6.60 K | $4.08 M |
| 09/14/2026 | $3.11 | $3.07 (-1.29%) | $3.14 | $3.07 | 3.55 K | $4.15 M |
| 09/11/2026 | $3.15 | $3.16 (0.32%) | $3.16 | $2.99 | 15.57 K | $4.27 M |
| 09/10/2026 | $3.20 | $3.17 (-0.94%) | $3.20 | $3.09 | 4.92 K | $4.28 M |
| 09/09/2026 | $3.21 | $3.13 (-2.49%) | $3.21 | $3.03 | 6.24 K | $4.23 M |
| 09/08/2026 | $3.12 | $3.13 (0.32%) | $3.22 | $3.03 | 10.43 K | $4.23 M |
| 09/04/2026 | $3.20 | $3.24 (1.25%) | $3.47 | $3.12 | 19.83 K | $4.38 M |
| 09/03/2026 | $3.29 | $3.22 (-2.13%) | $3.29 | $3.15 | 2.95 K | $4.35 M |
| 09/02/2026 | $3.60 | $3.28 (-8.89%) | $3.60 | $3.12 | 20.17 K | $4.43 M |
| 09/01/2026 | $3.64 | $3.53 (-3.02%) | $3.64 | $3.46 | 3.36 K | $4.77 M |
| 08/31/2026 | $3.56 | $3.66 (2.81%) | $3.70 | $3.47 | 8.34 K | $4.94 M |
| 08/28/2026 | $3.39 | $3.46 (2.06%) | $3.60 | $3.35 | 9.94 K | $4.67 M |
| 08/27/2026 | $3.26 | $3.27 (0.31%) | $3.37 | $2.93 | 15.28 K | $4.42 M |
| 08/26/2026 | $3.53 | $3.21 (-9.07%) | $3.75 | $3.16 | 5.20 K | $4.34 M |
| 08/25/2026 | $3.37 | $3.27 (-2.97%) | $3.37 | $3.20 | 3.88 K | $4.42 M |
| 08/24/2026 | $3.11 | $3.23 (3.86%) | $3.30 | $3.10 | 8.80 K | $4.36 M |
| 08/21/2026 | $3.33 | $3.23 (-3%) | $3.36 | $3.20 | 14.86 K | $4.36 M |
| 08/20/2026 | $3.42 | $3.44 (0.58%) | $3.60 | $3.25 | 7.52 K | $4.65 M |
| 08/19/2026 | $3.49 | $3.38 (-3.15%) | $3.75 | $3.38 | 8.70 K | $4.57 M |
| 08/18/2026 | $3.32 | $3.32 (0%) | $3.50 | $3.32 | 5.27 K | $4.49 M |
| 08/17/2026 | $3.47 | $3.34 (-3.75%) | $3.62 | $3.34 | 10.67 K | $4.51 M |
| 08/14/2026 | $3.75 | $3.49 (-6.93%) | $3.75 | $3.41 | 4.33 K | $4.42 M |
| 08/13/2026 | $3.48 | $3.39 (-2.59%) | $3.80 | $3.36 | 7.87 K | $4.29 M |
| 08/12/2026 | $3.62 | $3.47 (-4.14%) | $3.69 | $3.32 | 6.02 K | $4.39 M |
| 08/11/2026 | $3.65 | $3.60 (-1.37%) | $3.65 | $3.55 | 3.46 K | $4.55 M |
| 08/10/2026 | $3.67 | $3.52 (-4.09%) | $3.75 | $3.50 | 14.06 K | $4.45 M |
| 08/07/2026 | $3.90 | $3.78 (-3.08%) | $3.93 | $3.65 | 13.72 K | $4.78 M |
| 08/06/2026 | $3.90 | $3.96 (1.54%) | $4.11 | $3.68 | 17.32 K | $5.01 M |
| 08/05/2026 | $3.93 | $3.99 (1.53%) | $4.09 | $3.59 | 8.63 K | $5.05 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.
