NasdaqGM - Delayed Quote
USD
Soren Acquisition Corp. (SORNU)
10.21
+0.01
(+0.10%)
At close: 4:00:00 PM EST
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
|
10.16 | 10.21 | 10.16 | 10.21 | 10.21 | 2,222 |
|
Oct 30, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 29, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 28, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 27, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 26, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 23, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 22, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 21, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 20, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 19, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 16, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 15, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 14, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 13, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 12, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 9, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 8, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 7, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 6, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 5, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 2, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Oct 1, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Sep 30, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Sep 29, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Sep 28, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Sep 25, 2026
|
10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
|
Sep 24, 2026
|
10.13 | 10.20 | 10.06 | 10.20 | 10.20 | 700 |
|
Sep 23, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 22, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 21, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 18, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 17, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 16, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 15, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 14, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 11, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 10, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 9, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 8, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 4, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 3, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 2, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Sep 1, 2026
|
10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
|
Aug 31, 2026
|
10.08 | 10.25 | 10.08 | 10.25 | 10.25 | 200 |
|
Aug 28, 2026
|
10.20 | 10.44 | 10.11 | 10.23 | 10.23 | 1,300 |
|
Aug 27, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 26, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 25, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 24, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 21, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 20, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 19, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 18, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 17, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 14, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 13, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 12, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 11, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 10, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 7, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 6, 2026
|
10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
|
Aug 5, 2026
|
10.26 | 10.26 | 10.01 | 10.26 | 10.26 | 3,000 |
|
Aug 4, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Aug 3, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Jul 31, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Jul 30, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Jul 29, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Jul 28, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Jul 27, 2026
|
10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 10,300 |
|
Jul 24, 2026
|
10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 1,000 |
|
Jul 23, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
|
Jul 22, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
|
Jul 21, 2026
|
10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 3,100 |
|
Jul 20, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 100 |
|
Jul 17, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 16, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 15, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 300 |
|
Jul 14, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 13, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 10, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
|
Jul 9, 2026
|
10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 700 |
|
Jul 8, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 200 |
|
Jul 7, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Jul 6, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Jul 2, 2026
|
10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 1,500 |
|
Jul 1, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 30, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
|
Jun 29, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
|
Jun 26, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 25, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 24, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 23, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 22, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 500 |
|
Jun 18, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 17, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 16, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Jun 15, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 300 |
|
Jun 12, 2026
|
10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
|
Jun 11, 2026
|
10.01 | 10.05 | 9.99 | 10.05 | 10.05 | 6,200 |
|
Jun 10, 2026
|
10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 1,600 |
|
Jun 9, 2026
|
10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
|
Jun 8, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
|
Jun 5, 2026
|
10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1,200 |
|
Jun 4, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Jun 3, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
|
Jun 2, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2,700 |
|
Jun 1, 2026
|
10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 4,800 |
|
May 29, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
May 28, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 30,300 |
|
May 27, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 26, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 22, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 21, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 20, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 19, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 18, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 15, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 15,000 |
|
May 14, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
May 13, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
May 12, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
May 11, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
|
May 8, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 7, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 6, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 200 |
|
May 5, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
|
May 4, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
May 1, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
|
Apr 30, 2026
|
9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 200 |
|
Apr 29, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 4,100 |
|
Apr 28, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 27, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 24, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 23, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 22, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 21, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 20, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 17, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 16, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 15, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 800 |
|
Apr 14, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 13, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 10, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 9, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Apr 8, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1,000 |
|
Apr 7, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
|
Apr 6, 2026
|
9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 300 |
|
Apr 2, 2026
|
9.93 | 10.05 | 9.93 | 10.05 | 10.05 | 3,400 |
|
Apr 1, 2026
|
9.97 | 10.05 | 9.97 | 10.04 | 10.04 | 1,500 |
|
Mar 31, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Mar 30, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Mar 27, 2026
|
9.96 | 10.00 | 9.96 | 10.00 | 10.00 | 200 |
|
Mar 26, 2026
|
9.97 | 10.00 | 9.97 | 10.00 | 10.00 | 1,200 |
|
Mar 25, 2026
|
9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 1,300 |
|
Mar 24, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Mar 23, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Mar 20, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Mar 19, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Mar 18, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Mar 17, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 100 |
|
Mar 16, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 200 |
|
Mar 13, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
|
Mar 12, 2026
|
9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 700 |
|
Mar 11, 2026
|
9.93 | 9.95 | 9.93 | 9.95 | 9.95 | 148,300 |
|
Mar 10, 2026
|
9.95 | 9.95 | 9.93 | 9.93 | 9.93 | 53,100 |
|
Mar 9, 2026
|
9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 20,000 |
|
Mar 6, 2026
|
9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 2,700 |
|
Mar 5, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 300 |
|
Mar 4, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
|
Mar 3, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 600 |
|
Mar 2, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Feb 27, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Feb 26, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Feb 25, 2026
|
9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 5,200 |
|
Feb 24, 2026
|
10.00 | 10.00 | 9.96 | 10.00 | 10.00 | 35,500 |
|
Feb 23, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Feb 20, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Feb 19, 2026
|
9.96 | 9.99 | 9.96 | 9.99 | 9.99 | 6,200 |
|
Feb 18, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 5,300 |
|
Feb 17, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Feb 13, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
|
Feb 12, 2026
|
9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 4,400 |
|
Feb 11, 2026
|
9.98 | 9.98 | 9.96 | 9.96 | 9.96 | 8,900 |
|
Feb 10, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 100,000 |
|
Feb 9, 2026
|
9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 101,900 |
|
Feb 6, 2026
|
9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 12,000 |
|
Feb 5, 2026
|
9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 8,200 |
|
Feb 4, 2026
|
9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 700 |
|
Feb 3, 2026
|
9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 6,300 |
|
Feb 2, 2026
|
9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 37,500 |
|
Jan 30, 2026
|
9.98 | 9.98 | 9.96 | 9.98 | 9.98 | 12,200 |
|
Jan 29, 2026
|
9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 330,000 |
|
Jan 28, 2026
|
9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 5,900 |
|
Jan 27, 2026
|
9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 632,500 |
|
Jan 26, 2026
|
9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 2,300 |
|
Jan 23, 2026
|
9.97 | 9.97 | 9.96 | 9.96 | 9.96 | 27,600 |
|
Jan 22, 2026
|
9.96 | 9.99 | 9.96 | 9.96 | 9.96 | 205,600 |
|
Jan 21, 2026
|
9.96 | 9.97 | 9.95 | 9.97 | 9.97 | 9,700 |
|
Jan 20, 2026
|
9.97 | 9.97 | 9.95 | 9.95 | 9.95 | 103,500 |
|
Jan 16, 2026
|
9.95 | 9.98 | 9.95 | 9.96 | 9.96 | 17,900 |
|
Jan 15, 2026
|
9.98 | 9.98 | 9.96 | 9.96 | 9.96 | 17,600 |
|
Jan 14, 2026
|
9.97 | 9.98 | 9.96 | 9.96 | 9.96 | 19,700 |
|
Jan 13, 2026
|
9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 337,800 |
|
Jan 12, 2026
|
9.97 | 9.98 | 9.95 | 9.97 | 9.97 | 338,200 |
|
Jan 9, 2026
|
9.98 | 9.98 | 9.95 | 9.95 | 9.95 | 729,200 |
|
Jan 8, 2026
|
9.98 | 9.99 | 9.96 | 9.96 | 9.96 | 927,500 |
|
Jan 7, 2026
|
10.00 | 10.01 | 9.97 | 9.98 | 9.98 | 9,413,800 |
|
Jan 6, 2026
|
10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
