5 DAY PERFORMANCE
-16.17%
1 MONTH PERFORMANCE
-9.90%
3 MONTH PERFORMANCE
-7.08%
6 MONTH PERFORMANCE
-5.91%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
+48.67%
SOPHiA Genetics SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.12 | $5.01 (-2.15%) | $5.12 | $4.93 | 43.26 K | $337.11 M |
| 05/05/2026 | $4.93 | $5.07 (2.84%) | $5.28 | $4.92 | 93.70 K | $345.98 M |
| 05/04/2026 | $5.38 | $5.29 (-1.67%) | $5.45 | $5.15 | 42.62 K | $361.00 M |
| 05/01/2026 | $5.26 | $5.32 (1.14%) | $5.37 | $5.23 | 51.50 K | $363.04 M |
| 04/30/2026 | $5.29 | $5.22 (-1.32%) | $5.60 | $5.18 | 109.50 K | $356.22 M |
| 04/29/2026 | $4.99 | $5.28 (5.81%) | $5.31 | $4.98 | 71.30 K | $360.31 M |
| 04/28/2026 | $4.84 | $5.00 (3.31%) | $5.06 | $4.84 | 67.20 K | $341.21 M |
| 04/27/2026 | $4.86 | $4.86 (0%) | $4.88 | $4.79 | 22.10 K | $331.65 M |
| 04/24/2026 | $4.95 | $4.85 (-2.02%) | $4.97 | $4.59 | 47.20 K | $330.97 M |
| 04/23/2026 | $5.13 | $4.87 (-5.07%) | $5.13 | $4.82 | 69.80 K | $332.33 M |
| 04/22/2026 | $5.17 | $5.13 (-0.77%) | $5.25 | $5.04 | 97.50 K | $350.08 M |
| 04/21/2026 | $5.21 | $5.12 (-1.73%) | $5.30 | $5.06 | 166.00 K | $349.39 M |
| 04/20/2026 | $5.30 | $5.19 (-2.08%) | $5.30 | $5.07 | 170.53 K | $354.17 M |
| 04/17/2026 | $5.17 | $5.28 (2.13%) | $5.34 | $5.17 | 130.93 K | $360.31 M |
| 04/16/2026 | $5.12 | $5.12 (0%) | $5.26 | $5.00 | 125.05 K | $349.39 M |
| 04/15/2026 | $4.96 | $5.07 (2.22%) | $5.09 | $4.90 | 98.20 K | $345.98 M |
| 04/14/2026 | $4.87 | $4.96 (1.85%) | $5.28 | $4.73 | 148.80 K | $338.48 M |
| 04/13/2026 | $4.66 | $4.85 (4.08%) | $4.89 | $4.62 | 92.80 K | $330.97 M |
| 04/10/2026 | $4.75 | $4.70 (-1.05%) | $4.77 | $4.60 | 94.70 K | $320.73 M |
| 04/09/2026 | $4.80 | $4.73 (-1.46%) | $4.90 | $4.63 | 42.92 K | $322.78 M |
| 04/08/2026 | $4.98 | $4.86 (-2.41%) | $4.99 | $4.79 | 71.80 K | $331.65 M |
| 04/07/2026 | $4.91 | $4.90 (-0.2%) | $5.01 | $4.66 | 94.40 K | $334.38 M |
| 04/06/2026 | $5.04 | $4.95 (-1.79%) | $5.04 | $4.61 | 118.23 K | $337.79 M |
| 04/02/2026 | $5.05 | $5.04 (-0.2%) | $5.24 | $4.92 | 83.45 K | $343.94 M |
| 04/01/2026 | $5.02 | $5.09 (1.39%) | $5.15 | $4.89 | 93.03 K | $347.35 M |
| 03/31/2026 | $4.67 | $4.95 (6%) | $5.00 | $4.67 | 53.50 K | $337.79 M |
| 03/30/2026 | $4.69 | $4.69 (0%) | $4.84 | $4.63 | 64.61 K | $320.05 M |
| 03/27/2026 | $4.73 | $4.70 (-0.63%) | $4.78 | $4.55 | 83.40 K | $320.73 M |
| 03/26/2026 | $4.72 | $4.73 (0.21%) | $4.89 | $4.69 | 41.30 K | $322.78 M |
| 03/25/2026 | $5.00 | $4.72 (-5.6%) | $5.05 | $4.71 | 33.30 K | $322.10 M |
| 03/24/2026 | $5.13 | $4.97 (-3.12%) | $5.25 | $4.89 | 105.30 K | $339.16 M |
| 03/23/2026 | $4.92 | $5.19 (5.49%) | $5.35 | $4.91 | 296.61 K | $354.17 M |
| 03/20/2026 | $4.79 | $4.96 (3.55%) | $5.00 | $4.68 | 120.03 K | $338.48 M |
| 03/19/2026 | $4.86 | $4.86 (0%) | $4.91 | $4.63 | 61.30 K | $331.65 M |
| 03/18/2026 | $5.00 | $4.91 (-1.8%) | $5.01 | $4.88 | 80.53 K | $335.06 M |
| 03/17/2026 | $4.94 | $5.00 (1.21%) | $5.10 | $4.81 | 133.50 K | $341.21 M |
| 03/16/2026 | $4.61 | $4.91 (6.51%) | $4.94 | $4.61 | 94.03 K | $335.06 M |
| 03/13/2026 | $4.68 | $4.61 (-1.5%) | $4.74 | $4.55 | 94.33 K | $314.59 M |
| 03/12/2026 | $4.50 | $4.60 (2.22%) | $4.64 | $4.39 | 122.60 K | $313.91 M |
| 03/11/2026 | $4.45 | $4.50 (1.12%) | $4.66 | $4.33 | 133.90 K | $307.08 M |
| 03/10/2026 | $4.50 | $4.49 (-0.22%) | $4.64 | $4.39 | 166.01 K | $306.40 M |
| 03/09/2026 | $4.35 | $4.46 (2.53%) | $4.49 | $4.28 | 83.60 K | $304.36 M |
| 03/06/2026 | $4.40 | $4.35 (-1.14%) | $4.45 | $4.21 | 69.14 K | $296.85 M |
| 03/05/2026 | $4.23 | $4.33 (2.36%) | $4.43 | $4.19 | 145.20 K | $295.48 M |
| 03/04/2026 | $4.12 | $4.22 (2.43%) | $4.41 | $4.01 | 136.93 K | $287.98 M |
| 03/03/2026 | $4.61 | $4.10 (-11.06%) | $4.81 | $4.01 | 197.20 K | $279.79 M |
| 03/02/2026 | $4.45 | $4.62 (3.82%) | $4.88 | $4.45 | 122.62 K | $315.27 M |
| 02/27/2026 | $4.53 | $4.50 (-0.66%) | $4.66 | $4.47 | 70.15 K | $305.05 M |
| 02/26/2026 | $4.59 | $4.57 (-0.44%) | $4.70 | $4.46 | 59.22 K | $309.79 M |
| 02/25/2026 | $4.53 | $4.60 (1.55%) | $4.67 | $4.46 | 62.54 K | $311.83 M |
| 02/24/2026 | $4.61 | $4.54 (-1.52%) | $4.79 | $4.53 | 101.15 K | $307.76 M |
| 02/23/2026 | $4.76 | $4.60 (-3.36%) | $4.82 | $4.60 | 126.54 K | $311.83 M |
| 02/20/2026 | $4.85 | $4.75 (-2.06%) | $4.95 | $4.73 | 87.02 K | $321.99 M |
| 02/19/2026 | $4.80 | $4.84 (0.83%) | $4.99 | $4.73 | 105.65 K | $328.09 M |
| 02/18/2026 | $4.75 | $4.83 (1.68%) | $5.03 | $4.75 | 146.60 K | $327.42 M |
| 02/17/2026 | $4.69 | $4.75 (1.28%) | $4.79 | $4.68 | 149.90 K | $321.99 M |
| 02/13/2026 | $4.75 | $4.74 (-0.21%) | $4.85 | $4.63 | 138.40 K | $321.32 M |
| 02/12/2026 | $4.79 | $4.75 (-0.84%) | $4.80 | $4.61 | 169.80 K | $321.99 M |
| 02/11/2026 | $5.06 | $4.78 (-5.53%) | $5.06 | $4.68 | 161.70 K | $324.03 M |
| 02/10/2026 | $4.85 | $4.78 (-1.44%) | $5.00 | $4.75 | 201.10 K | $324.03 M |
| 02/09/2026 | $4.80 | $4.85 (1.04%) | $4.91 | $4.72 | 78.90 K | $328.77 M |
| 02/06/2026 | $4.69 | $4.80 (2.35%) | $4.93 | $4.66 | 173.11 K | $325.38 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.
