5 DAY PERFORMANCE
-44.73%
1 MONTH PERFORMANCE
-41.93%
3 MONTH PERFORMANCE
-23.37%
6 MONTH PERFORMANCE
-5.71%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
-2.19%
SOPHiA Genetics SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $7.02 | $7.30 (3.99%) | $7.40 | $6.86 | 499.85 K | $539.02 M |
| 10/07/2026 | $7.26 | $7.15 (-1.52%) | $7.37 | $7.08 | 432.83 K | $527.95 M |
| 10/06/2026 | $8.40 | $7.38 (-12.14%) | $8.56 | $7.34 | 929.10 K | $544.93 M |
| 10/05/2026 | $8.10 | $8.20 (1.23%) | $8.34 | $7.90 | 1.18 M | $605.48 M |
| 10/02/2026 | $8.10 | $8.07 (-0.37%) | $8.38 | $7.93 | 748.04 K | $595.88 M |
| 10/01/2026 | $8.50 | $8.03 (-5.53%) | $8.50 | $7.91 | 701.00 K | $592.92 M |
| 09/30/2026 | $8.48 | $8.38 (-1.18%) | $8.67 | $8.28 | 471.24 K | $618.77 M |
| 09/29/2026 | $8.50 | $8.30 (-2.35%) | $8.59 | $8.14 | 315.15 K | $612.86 M |
| 09/28/2026 | $8.33 | $8.49 (1.92%) | $8.73 | $8.10 | 547.70 K | $626.89 M |
| 09/25/2026 | $8.35 | $8.34 (-0.12%) | $8.51 | $8.24 | 519.73 K | $615.81 M |
| 09/24/2026 | $8.08 | $8.26 (2.23%) | $8.32 | $7.89 | 426.43 K | $609.91 M |
| 09/23/2026 | $8.00 | $8.08 (1%) | $8.18 | $7.93 | 563.01 K | $596.61 M |
| 09/22/2026 | $8.25 | $8.07 (-2.18%) | $8.51 | $8.04 | 571.53 K | $595.88 M |
| 09/21/2026 | $8.33 | $8.24 (-1.08%) | $8.33 | $7.92 | 430.11 K | $608.43 M |
| 09/18/2026 | $8.55 | $8.19 (-4.21%) | $8.70 | $8.12 | 965.13 K | $604.74 M |
| 09/17/2026 | $8.10 | $8.53 (5.31%) | $8.60 | $8.06 | 1.21 M | $629.84 M |
| 09/16/2026 | $7.98 | $7.98 (0%) | $8.10 | $7.83 | 1.49 M | $588.49 M |
| 09/15/2026 | $7.85 | $7.96 (1.4%) | $7.98 | $7.76 | 1.86 M | $587.75 M |
| 09/14/2026 | $7.87 | $7.86 (-0.13%) | $8.00 | $7.76 | 309.53 K | $580.37 M |
| 09/11/2026 | $7.64 | $7.87 (3.01%) | $7.88 | $7.53 | 243.55 K | $581.11 M |
| 09/10/2026 | $7.66 | $7.61 (-0.65%) | $7.81 | $7.54 | 378.55 K | $561.91 M |
| 09/09/2026 | $8.37 | $7.68 (-8.24%) | $8.37 | $7.64 | 799.47 K | $567.08 M |
| 09/08/2026 | $7.99 | $8.36 (4.63%) | $8.39 | $7.86 | 462.00 K | $617.29 M |
| 09/04/2026 | $8.24 | $8.09 (-1.82%) | $8.30 | $8.06 | 147.03 K | $597.35 M |
| 09/03/2026 | $8.30 | $8.30 (0%) | $8.36 | $7.93 | 698.30 K | $612.86 M |
| 09/02/2026 | $8.47 | $8.28 (-2.24%) | $8.62 | $7.82 | 809.62 K | $611.38 M |
| 09/01/2026 | $8.30 | $8.43 (1.57%) | $8.48 | $8.13 | 766.05 K | $622.46 M |
| 08/31/2026 | $8.09 | $8.40 (3.83%) | $8.49 | $8.03 | 748.95 K | $620.24 M |
| 08/28/2026 | $8.80 | $8.14 (-7.5%) | $8.91 | $8.06 | 417.17 K | $601.05 M |
| 08/27/2026 | $8.55 | $8.92 (4.33%) | $8.98 | $8.44 | 614.24 K | $658.64 M |
| 08/26/2026 | $8.58 | $8.53 (-0.58%) | $8.62 | $8.31 | 232.10 K | $629.84 M |
| 08/25/2026 | $8.45 | $8.65 (2.37%) | $8.85 | $8.32 | 798.63 K | $638.70 M |
| 08/24/2026 | $8.63 | $8.45 (-2.09%) | $8.84 | $8.36 | 655.65 K | $623.94 M |
| 08/21/2026 | $8.34 | $8.65 (3.72%) | $8.68 | $8.15 | 423.26 K | $638.70 M |
| 08/20/2026 | $8.41 | $8.33 (-0.95%) | $8.44 | $8.10 | 648.10 K | $615.07 M |
| 08/19/2026 | $7.73 | $8.28 (7.12%) | $8.31 | $7.65 | 1.32 M | $611.38 M |
| 08/18/2026 | $7.52 | $7.62 (1.33%) | $7.86 | $7.40 | 444.82 K | $562.65 M |
| 08/17/2026 | $7.50 | $7.63 (1.73%) | $7.70 | $7.46 | 203.21 K | $563.39 M |
| 08/14/2026 | $7.70 | $7.50 (-2.6%) | $7.70 | $7.40 | 193.30 K | $553.79 M |
| 08/13/2026 | $7.61 | $7.62 (0.13%) | $7.64 | $7.37 | 325.88 K | $562.65 M |
| 08/12/2026 | $7.50 | $7.57 (0.93%) | $7.60 | $7.40 | 311.30 K | $558.96 M |
| 08/11/2026 | $7.67 | $7.61 (-0.78%) | $7.76 | $7.39 | 355.63 K | $561.91 M |
| 08/10/2026 | $7.86 | $7.67 (-2.42%) | $7.88 | $7.48 | 408.02 K | $566.34 M |
| 08/07/2026 | $6.77 | $7.71 (13.88%) | $7.86 | $6.63 | 963.74 K | $569.29 M |
| 08/06/2026 | $6.25 | $6.69 (7.04%) | $6.69 | $6.08 | 430.70 K | $493.98 M |
| 08/05/2026 | $7.00 | $6.30 (-10%) | $7.21 | $6.27 | 722.08 K | $465.18 M |
| 08/04/2026 | $6.05 | $6.84 (13.06%) | $6.98 | $5.96 | 1.63 M | $486.58 M |
| 08/03/2026 | $5.70 | $5.69 (-0.18%) | $5.86 | $5.64 | 366.53 K | $404.77 M |
| 07/31/2026 | $5.76 | $5.67 (-1.56%) | $5.86 | $5.55 | 78.36 K | $403.35 M |
| 07/30/2026 | $5.70 | $5.76 (1.05%) | $5.94 | $5.66 | 182.41 K | $409.75 M |
| 07/29/2026 | $5.57 | $5.55 (-0.36%) | $5.90 | $5.50 | 157.96 K | $394.81 M |
| 07/28/2026 | $5.64 | $5.57 (-1.24%) | $5.72 | $5.49 | 154.94 K | $396.24 M |
| 07/27/2026 | $5.72 | $5.65 (-1.22%) | $5.88 | $5.58 | 251.40 K | $401.93 M |
| 07/24/2026 | $6.13 | $5.72 (-6.69%) | $6.32 | $5.72 | 192.98 K | $406.91 M |
| 07/23/2026 | $6.56 | $6.05 (-7.77%) | $6.56 | $6.03 | 392.03 K | $430.38 M |
| 07/22/2026 | $6.53 | $6.40 (-1.99%) | $6.77 | $6.36 | 493.69 K | $455.28 M |
| 07/21/2026 | $6.63 | $6.50 (-1.96%) | $6.74 | $6.30 | 406.20 K | $462.40 M |
| 07/20/2026 | $6.03 | $6.33 (4.98%) | $6.50 | $5.97 | 628.22 K | $450.30 M |
| 07/17/2026 | $5.83 | $5.87 (0.69%) | $5.90 | $5.42 | 362.91 K | $417.58 M |
| 07/16/2026 | $5.78 | $5.83 (0.87%) | $5.88 | $5.61 | 279.75 K | $414.73 M |
| 07/15/2026 | $5.75 | $5.77 (0.35%) | $5.87 | $5.69 | 258.60 K | $410.46 M |
| 07/14/2026 | $5.75 | $5.68 (-1.22%) | $5.76 | $5.57 | 120.90 K | $404.06 M |
| 07/13/2026 | $5.65 | $5.72 (1.24%) | $5.81 | $5.53 | 230.53 K | $406.91 M |
| 07/10/2026 | $5.80 | $5.65 (-2.59%) | $5.81 | $5.50 | 314.40 K | $401.93 M |
| 07/09/2026 | $5.53 | $5.82 (5.24%) | $5.84 | $5.46 | 374.40 K | $414.02 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.
