5 DAY PERFORMANCE
-10.22%
1 MONTH PERFORMANCE
+25.43%
3 MONTH PERFORMANCE
-26.09%
6 MONTH PERFORMANCE
-61.86%
YEAR-TO-DATE PERFORMANCE
+39.37%
1 YEAR PERFORMANCE
-83.18%
DNA X Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.97 | $4.76 (-4.22%) | $5.09 | $4.63 | 4.01 K | $3.45 M |
| 05/05/2026 | $4.51 | $4.90 (8.65%) | $4.99 | $4.51 | 11.05 K | $3.54 M |
| 05/04/2026 | $5.05 | $4.88 (-3.37%) | $5.18 | $4.62 | 10.11 K | $3.53 M |
| 05/01/2026 | $5.16 | $4.89 (-5.23%) | $5.38 | $4.80 | 13.89 K | $3.53 M |
| 04/30/2026 | $4.81 | $5.15 (7.07%) | $5.45 | $4.28 | 41.34 K | $3.72 M |
| 04/29/2026 | $4.35 | $4.79 (10.11%) | $4.84 | $4.25 | 14.10 K | $3.46 M |
| 04/28/2026 | $4.27 | $4.19 (-1.87%) | $4.27 | $4.02 | 10.70 K | $3.03 M |
| 04/27/2026 | $4.32 | $4.35 (0.69%) | $4.47 | $4.23 | 12.11 K | $3.14 M |
| 04/24/2026 | $4.19 | $4.19 (0%) | $4.42 | $3.75 | 14.51 K | $3.03 M |
| 04/23/2026 | $3.87 | $4.03 (4.13%) | $4.09 | $3.80 | 9.88 K | $2.91 M |
| 04/22/2026 | $4.08 | $4.17 (2.21%) | $4.50 | $3.88 | 72.92 K | $3.01 M |
| 04/21/2026 | $3.31 | $3.87 (16.92%) | $4.07 | $3.28 | 91.87 K | $2.80 M |
| 04/20/2026 | $3.08 | $3.27 (6.17%) | $3.28 | $2.98 | 43.34 K | $2.36 M |
| 04/17/2026 | $3.20 | $3.00 (-6.25%) | $3.36 | $2.87 | 25.76 K | $2.17 M |
| 04/16/2026 | $3.18 | $3.18 (0%) | $3.20 | $3.03 | 14.82 K | $2.30 M |
| 04/15/2026 | $3.61 | $3.15 (-12.74%) | $3.61 | $2.98 | 53.10 K | $2.28 M |
| 04/14/2026 | $3.14 | $3.35 (6.69%) | $3.46 | $3.10 | 4.53 K | $33.00 M |
| 04/13/2026 | $3.07 | $3.14 (2.28%) | $3.18 | $3.00 | 20.80 K | $30.93 M |
| 04/10/2026 | $3.21 | $2.97 (-7.48%) | $3.53 | $2.85 | 35.73 K | $29.25 M |
| 04/09/2026 | $3.39 | $3.19 (-5.9%) | $3.58 | $3.04 | 58.12 K | $31.42 M |
| 04/08/2026 | $3.30 | $3.30 (0%) | $3.53 | $3.25 | 19.93 K | $32.50 M |
| 04/07/2026 | $3.42 | $3.38 (-1.17%) | $3.73 | $3.35 | 14.11 K | $33.29 M |
| 04/06/2026 | $3.65 | $3.50 (-4.11%) | $3.79 | $3.43 | 15.10 K | $34.47 M |
| 04/02/2026 | $3.58 | $3.63 (1.4%) | $3.80 | $3.23 | 32.01 K | $35.75 M |
| 04/01/2026 | $4.06 | $3.53 (-13.05%) | $4.06 | $3.50 | 39.00 K | $34.77 M |
| 03/31/2026 | $4.01 | $4.03 (0.5%) | $4.14 | $3.83 | 29.94 K | $39.69 M |
| 03/30/2026 | $3.50 | $3.92 (12%) | $4.27 | $3.30 | 183.90 K | $38.61 M |
| 03/27/2026 | $2.70 | $3.28 (21.48%) | $4.39 | $2.70 | 931.90 K | $32.31 M |
| 03/26/2026 | $2.78 | $2.75 (-1.08%) | $2.88 | $2.62 | 17.11 K | $27.09 M |
| 03/25/2026 | $2.94 | $2.79 (-5.1%) | $3.10 | $2.79 | 23.76 K | $27.48 M |
| 03/24/2026 | $2.89 | $2.90 (0.35%) | $3.09 | $2.80 | 22.97 K | $28.56 M |
| 03/23/2026 | $3.67 | $2.90 (-20.98%) | $3.67 | $2.86 | 24.74 K | $28.56 M |
| 03/20/2026 | $3.72 | $3.35 (-9.95%) | $3.73 | $3.09 | 43.75 K | $33.00 M |
| 03/19/2026 | $3.78 | $3.67 (-2.91%) | $3.83 | $3.60 | 10.81 K | $36.15 M |
| 03/18/2026 | $4.00 | $3.75 (-6.25%) | $4.10 | $3.65 | 29.71 K | $36.93 M |
| 03/17/2026 | $4.47 | $4.08 (-8.72%) | $4.47 | $4.05 | 33.11 K | $40.19 M |
| 03/16/2026 | $4.44 | $4.56 (2.7%) | $4.56 | $4.36 | 6.60 K | $44.91 M |
| 03/13/2026 | $4.24 | $4.43 (4.48%) | $4.54 | $4.24 | 15.03 K | $43.63 M |
| 03/12/2026 | $4.05 | $4.09 (0.99%) | $4.13 | $3.75 | 13.84 K | $40.28 M |
| 03/11/2026 | $4.34 | $3.88 (-10.6%) | $4.34 | $3.77 | 34.56 K | $38.22 M |
| 03/10/2026 | $4.60 | $4.28 (-6.96%) | $4.61 | $4.22 | 21.30 K | $42.15 M |
| 03/09/2026 | $4.59 | $4.37 (-4.79%) | $4.64 | $4.25 | 21.10 K | $43.04 M |
| 03/06/2026 | $5.10 | $4.64 (-9.02%) | $5.10 | $4.55 | 13.00 K | $45.70 M |
| 03/05/2026 | $5.04 | $5.05 (0.2%) | $5.28 | $4.81 | 25.40 K | $49.74 M |
| 03/04/2026 | $5.35 | $5.04 (-5.79%) | $5.47 | $4.95 | 55.30 K | $49.64 M |
| 03/03/2026 | $5.42 | $5.31 (-2.03%) | $5.51 | $5.05 | 10.53 K | $52.30 M |
| 03/02/2026 | $5.59 | $5.43 (-2.86%) | $5.65 | $5.20 | 32.94 K | $53.48 M |
| 02/27/2026 | $5.20 | $5.44 (4.62%) | $5.49 | $5.19 | 20.30 K | $53.58 M |
| 02/26/2026 | $5.46 | $5.39 (-1.28%) | $5.50 | $5.08 | 10.19 K | $53.09 M |
| 02/25/2026 | $5.48 | $5.51 (0.55%) | $5.56 | $5.17 | 15.13 K | $54.27 M |
| 02/24/2026 | $5.49 | $5.53 (0.73%) | $5.68 | $5.13 | 51.20 K | $54.47 M |
| 02/23/2026 | $5.24 | $5.26 (0.38%) | $5.51 | $5.04 | 52.55 K | $51.81 M |
| 02/20/2026 | $4.93 | $4.97 (0.81%) | $5.26 | $4.80 | 374.50 K | $48.95 M |
| 02/19/2026 | $5.81 | $5.02 (-13.6%) | $5.81 | $4.96 | 19.17 K | $49.44 M |
| 02/18/2026 | $5.83 | $4.95 (-15.09%) | $5.83 | $4.88 | 21.01 K | $48.75 M |
| 02/17/2026 | $6.67 | $5.45 (-18.29%) | $6.67 | $5.45 | 23.00 K | $53.68 M |
| 02/13/2026 | $5.81 | $5.67 (-2.41%) | $5.89 | $5.60 | 14.14 K | $55.85 M |
| 02/12/2026 | $6.75 | $5.97 (-11.56%) | $6.75 | $5.91 | 16.35 K | $58.80 M |
| 02/11/2026 | $7.00 | $6.60 (-5.71%) | $7.00 | $6.30 | 20.85 K | $65.01 M |
| 02/10/2026 | $6.22 | $7.01 (12.7%) | $7.30 | $6.11 | 28.42 K | $69.04 M |
| 02/09/2026 | $6.30 | $6.23 (-1.11%) | $6.30 | $5.75 | 17.21 K | $61.36 M |
| 02/06/2026 | $5.47 | $5.94 (8.59%) | $6.08 | $5.30 | 43.95 K | $58.50 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.
