NasdaqGM - Delayed Quote
USD
Soren Acquisition Corp. (SORN)
10.06
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Oct 30, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 200 |
|
Oct 29, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 28, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 27, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 26, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 23, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 22, 2026
|
10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 497,000 |
|
Oct 21, 2026
|
10.04 | 10.05 | 10.04 | 10.05 | 10.05 | 236,700 |
|
Oct 20, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 100 |
|
Oct 19, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
|
Oct 16, 2026
|
10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 100 |
|
Oct 15, 2026
|
10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 1,300 |
|
Oct 14, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 13, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 12, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Oct 9, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 600 |
|
Oct 8, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 600 |
|
Oct 7, 2026
|
10.04 | 10.04 | 10.03 | 10.04 | 10.04 | 35,300 |
|
Oct 6, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 5, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Oct 2, 2026
|
10.04 | 10.04 | 10.02 | 10.04 | 10.04 | 6,200 |
|
Oct 1, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 30, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 29, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 28, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 25, 2026
|
10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 56,400 |
|
Sep 24, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 126,600 |
|
Sep 23, 2026
|
10.02 | 10.03 | 10.01 | 10.01 | 10.01 | 83,600 |
|
Sep 22, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 21, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 18, 2026
|
10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 200,300 |
|
Sep 17, 2026
|
10.03 | 10.10 | 10.01 | 10.02 | 10.02 | 465,500 |
|
Sep 16, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Sep 15, 2026
|
10.08 | 10.08 | 10.01 | 10.02 | 10.02 | 150,900 |
|
Sep 14, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 24,500 |
|
Sep 11, 2026
|
10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 26,300 |
|
Sep 10, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 9, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Sep 8, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
|
Sep 4, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Sep 3, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Sep 2, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Sep 1, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 31, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 28, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 27, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 26, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 25, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 24, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 21, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 20, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 19, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 18, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 17, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 14, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 13, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 12, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 11, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 10, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 7, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 6, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 5, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 4, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Aug 3, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 31, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 30, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 29, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 500 |
|
Jul 28, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 200 |
|
Jul 27, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 500 |
|
Jul 24, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 100,500 |
|
Jul 23, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jul 22, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jul 21, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jul 20, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jul 17, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jul 16, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jul 15, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jul 14, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jul 13, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 20,000 |
|
Jul 10, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 9, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 8, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 7, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Jul 6, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2,000 |
|
Jul 2, 2026
|
9.96 | 9.99 | 9.96 | 9.98 | 9.98 | 35,600 |
|
Jul 1, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 30,100 |
|
Jun 30, 2026
|
9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 2,900 |
|
Jun 29, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 26, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 25, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 24, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 23, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 22, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 18, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 16,800 |
|
Jun 17, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Jun 16, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4,000 |
|
Jun 15, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
Jun 12, 2026
|
9.95 | 9.97 | 9.92 | 9.92 | 9.92 | 1,700 |
|
Jun 11, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Jun 10, 2026
|
9.94 | 9.96 | 9.94 | 9.95 | 9.95 | 10,300 |
|
Jun 9, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2,000 |
|
Jun 8, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 5, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 4, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
|
Jun 3, 2026
|
9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 14,400 |
|
Jun 2, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Jun 1, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,500 |
|
May 29, 2026
|
9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 9,500 |
|
May 28, 2026
|
9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 32,900 |
|
May 27, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
May 26, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
May 22, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
|
May 21, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 8,800 |
|
May 20, 2026
|
9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9,700 |
|
May 19, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
May 18, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
May 15, 2026
|
9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 351,200 |
|
May 14, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
May 13, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
May 12, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
May 11, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 10,300 |
|
May 8, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
May 7, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
May 6, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
May 5, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
May 4, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
May 1, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 66,400 |
|
Apr 30, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Apr 29, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Apr 28, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Apr 27, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Apr 24, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Apr 23, 2026
|
9.90 | 9.91 | 9.90 | 9.90 | 9.90 | 147,500 |
|
Apr 22, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Apr 21, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 200 |
|
Apr 20, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 25,000 |
|
Apr 17, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Apr 16, 2026
|
9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
|
Apr 15, 2026
|
9.92 | 9.92 | 9.90 | 9.91 | 9.91 | 1,600 |
|
Apr 14, 2026
|
9.86 | 9.94 | 9.86 | 9.94 | 9.94 | 18,800 |
|
Apr 13, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Apr 10, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Apr 9, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Apr 8, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Apr 7, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Apr 6, 2026
|
9.91 | 9.91 | 9.88 | 9.88 | 9.88 | 1,300 |
|
Apr 2, 2026
|
9.90 | 9.94 | 9.90 | 9.93 | 9.93 | 2,700 |
|
Apr 1, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
|
Mar 31, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 27,200 |
|
Mar 30, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
|
Mar 27, 2026
|
9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,800 |
|
Mar 26, 2026
|
9.87 | 9.94 | 9.87 | 9.94 | 9.94 | 6,600 |
|
Mar 25, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Mar 24, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Mar 23, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Mar 20, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Mar 19, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
|
Mar 18, 2026
|
9.87 | 9.95 | 9.86 | 9.86 | 9.86 | 360,500 |
|
Mar 17, 2026
|
9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
|
Mar 16, 2026
|
9.84 | 9.87 | 9.84 | 9.87 | 9.87 | 97,100 |
|
Mar 13, 2026
|
9.84 | 9.84 | 9.83 | 9.83 | 9.83 | 25,200 |
|
Mar 12, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 52,100 |
|
Mar 11, 2026
|
9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
|
Mar 10, 2026
|
9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 2,100 |
|
Mar 9, 2026
|
9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 26,700 |
|
Mar 6, 2026
|
9.84 | 9.85 | 9.84 | 9.84 | 9.84 | 6,300 |
|
Mar 5, 2026
|
9.85 | 9.92 | 9.81 | 9.84 | 9.84 | 61,100 |
|
Mar 4, 2026
|
9.87 | 10.88 | 9.85 | 9.85 | 9.85 | 234,300 |
|
Mar 3, 2026
|
9.89 | 10.00 | 9.83 | 9.89 | 9.89 | 303,400 |
|
Mar 2, 2026
|
9.97 | 9.97 | 9.86 | 9.86 | 9.86 | 4,400 |
|
Feb 27, 2026
|
9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 4,000 |
