Sonim Technologies, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
4.700
+0.750 (18.99%)
At close: Jan 16, 2026, 4:00 PM EST
5.00
+0.30 (6.38%)
After-hours: Jan 16, 2026, 7:48 PM EST
Sonim Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.05 | 4.70 | 3.84 | 4.70 | 4.70 | 18.99% | 64,906 |
| Jan 15, 2026 | 3.79 | 4.10 | 3.62 | 3.95 | 3.95 | 5.33% | 48,327 |
| Jan 14, 2026 | 3.62 | 3.80 | 3.47 | 3.75 | 3.75 | 3.31% | 52,277 |
| Jan 13, 2026 | 3.89 | 3.89 | 3.46 | 3.63 | 3.63 | -2.68% | 41,720 |
| Jan 12, 2026 | 3.40 | 4.36 | 3.22 | 3.73 | 3.73 | 11.68% | 161,375 |
| Jan 9, 2026 | 3.16 | 3.41 | 3.10 | 3.34 | 3.34 | 4.05% | 38,107 |
| Jan 8, 2026 | 3.02 | 3.22 | 2.90 | 3.21 | 3.21 | 5.94% | 32,147 |
| Jan 7, 2026 | 2.91 | 3.09 | 2.85 | 3.03 | 3.03 | 5.03% | 24,642 |
| Jan 6, 2026 | 3.10 | 3.27 | 2.81 | 2.89 | 2.89 | -6.03% | 58,751 |
| Jan 5, 2026 | 2.90 | 3.16 | 2.83 | 3.07 | 3.07 | 6.60% | 32,378 |
| Jan 2, 2026 | 3.33 | 3.33 | 2.81 | 2.88 | 2.88 | -8.57% | 90,446 |
| Dec 31, 2025 | 2.66 | 3.40 | 2.52 | 3.15 | 3.15 | 14.55% | 188,587 |
| Dec 30, 2025 | 3.12 | 3.12 | 2.75 | 2.75 | 2.75 | -11.29% | 107,853 |
| Dec 29, 2025 | 3.38 | 3.58 | 3.00 | 3.10 | 3.10 | -6.06% | 47,184 |
| Dec 26, 2025 | 3.85 | 3.96 | 3.21 | 3.30 | 3.30 | -12.93% | 120,670 |
| Dec 24, 2025 | 4.90 | 4.97 | 3.71 | 3.79 | 3.79 | -23.28% | 221,859 |
| Dec 23, 2025 | 5.36 | 5.36 | 4.92 | 4.94 | 4.94 | -9.77% | 55,610 |
| Dec 22, 2025 | 5.68 | 5.97 | 5.47 | 5.48 | 5.48 | -3.27% | 19,004 |
| Dec 19, 2025 | 5.31 | 6.10 | 5.01 | 5.66 | 5.66 | 8.02% | 48,118 |
| Dec 18, 2025 | 5.05 | 5.45 | 4.96 | 5.24 | 5.24 | 4.80% | 49,339 |
| Dec 17, 2025 | 5.24 | 5.24 | 4.93 | 5.00 | 5.00 | -3.10% | 20,127 |
| Dec 16, 2025 | 5.15 | 5.30 | 5.10 | 5.16 | 5.16 | -6.18% | 12,725 |
| Dec 15, 2025 | 5.55 | 5.67 | 5.39 | 5.50 | 5.50 | -4.35% | 17,556 |
| Dec 12, 2025 | 5.91 | 6.07 | 5.70 | 5.75 | 5.75 | -5.27% | 31,630 |
| Dec 11, 2025 | 6.16 | 6.21 | 5.83 | 6.07 | 6.07 | -2.41% | 18,594 |
| Dec 10, 2025 | 6.11 | 6.35 | 5.86 | 6.22 | 6.22 | 1.88% | 26,177 |
| Dec 9, 2025 | 6.29 | 6.49 | 5.85 | 6.11 | 6.11 | -3.93% | 18,268 |
| Dec 8, 2025 | 6.30 | 6.86 | 6.12 | 6.36 | 6.36 | 1.11% | 36,611 |
| Dec 5, 2025 | 6.25 | 6.49 | 5.95 | 6.29 | 6.29 | 1.70% | 27,337 |
| Dec 4, 2025 | 6.04 | 6.21 | 5.76 | 6.18 | 6.18 | 2.32% | 24,994 |
| Dec 3, 2025 | 5.39 | 6.15 | 5.35 | 6.04 | 6.04 | 12.48% | 35,668 |
| Dec 2, 2025 | 5.47 | 5.55 | 5.30 | 5.37 | 5.37 | -2.36% | 34,839 |
| Dec 1, 2025 | 5.65 | 5.72 | 5.40 | 5.50 | 5.50 | -4.10% | 33,450 |
| Nov 28, 2025 | 5.31 | 5.98 | 5.15 | 5.74 | 5.74 | 9.24% | 21,290 |
| Nov 26, 2025 | 5.21 | 5.40 | 4.75 | 5.25 | 5.25 | -7.73% | 60,651 |
| Nov 25, 2025 | 6.79 | 7.05 | 5.19 | 5.69 | 5.69 | -22.95% | 220,289 |
| Nov 24, 2025 | 7.36 | 8.15 | 7.08 | 7.39 | 7.39 | 4.31% | 39,315 |
| Nov 21, 2025 | 7.09 | 7.40 | 6.57 | 7.08 | 7.08 | -2.75% | 17,108 |
| Nov 20, 2025 | 7.69 | 7.97 | 7.03 | 7.28 | 7.28 | -8.77% | 40,623 |
| Nov 19, 2025 | 9.22 | 9.22 | 7.81 | 7.98 | 7.98 | -13.45% | 45,995 |
| Nov 18, 2025 | 9.45 | 9.54 | 9.03 | 9.22 | 9.22 | -3.86% | 25,974 |
| Nov 17, 2025 | 9.70 | 9.97 | 9.00 | 9.59 | 9.59 | -1.84% | 83,867 |
| Nov 14, 2025 | 10.13 | 10.27 | 9.72 | 9.77 | 9.77 | -4.96% | 25,720 |
| Nov 13, 2025 | 11.00 | 11.02 | 10.25 | 10.28 | 10.28 | -6.55% | 21,877 |
| Nov 12, 2025 | 11.05 | 11.16 | 11.00 | 11.00 | 11.00 | -0.63% | 18,339 |
| Nov 11, 2025 | 11.00 | 11.36 | 10.91 | 11.07 | 11.07 | -0.90% | 11,417 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.08 | 11.17 | 11.17 | -2.06% | 25,823 |
| Nov 7, 2025 | 11.41 | 11.63 | 11.28 | 11.41 | 11.41 | -0.91% | 7,832 |
| Nov 6, 2025 | 11.65 | 11.65 | 10.40 | 11.51 | 11.51 | -0.43% | 43,898 |
| Nov 5, 2025 | 11.22 | 11.69 | 11.22 | 11.56 | 11.56 | 2.85% | 34,753 |