Sonim Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.68	0.70	0.67	0.70	-	3.19%	231,537
Oct 7, 2025	0.72	0.77	0.66	0.68	0.68	-3.95%	849,957
Oct 6, 2025	0.72	0.72	0.66	0.71	0.71	2.30%	527,321
Oct 3, 2025	0.67	0.69	0.66	0.69	0.69	6.45%	536,604
Oct 2, 2025	0.60	0.66	0.59	0.65	0.65	6.93%	846,005
Oct 1, 2025	0.61	0.65	0.60	0.61	0.61	0.40%	310,305
Sep 30, 2025	0.61	0.64	0.58	0.60	0.60	-6.62%	1,958,191
Sep 29, 2025	0.62	0.67	0.62	0.65	0.65	3.01%	12,335,252
Sep 26, 2025	0.63	0.64	0.62	0.63	0.63	0.61%	301,821
Sep 25, 2025	0.66	0.66	0.60	0.62	0.62	-5.81%	379,943
Sep 24, 2025	0.66	0.69	0.63	0.66	0.66	0.36%	401,582
Sep 23, 2025	0.76	0.76	0.61	0.66	0.66	-11.71%	1,624,513
Sep 22, 2025	0.71	0.88	0.69	0.75	0.75	2.52%	7,709,685
Sep 19, 2025	0.72	0.73	0.70	0.73	0.73	3.16%	606,357
Sep 18, 2025	0.70	0.77	0.68	0.71	0.71	-0.46%	805,183
Sep 17, 2025	0.71	0.73	0.67	0.71	0.71	0.84%	215,586
Sep 16, 2025	0.74	0.77	0.68	0.70	0.70	-6.56%	429,833
Sep 15, 2025	0.73	0.79	0.70	0.75	0.75	10.82%	1,663,046
Sep 12, 2025	0.60	0.70	0.60	0.68	0.68	9.94%	659,958
Sep 11, 2025	0.56	0.63	0.56	0.62	0.62	4.83%	214,609
Sep 10, 2025	0.58	0.60	0.56	0.59	0.59	-	310,383
Sep 9, 2025	0.59	0.61	0.56	0.59	0.59	0.63%	165,319
Sep 8, 2025	0.58	0.59	0.55	0.59	0.59	2.84%	115,840
Sep 5, 2025	0.60	0.61	0.56	0.57	0.57	-3.70%	217,273
Sep 4, 2025	0.58	0.62	0.58	0.59	0.59	1.02%	175,202
Sep 3, 2025	0.58	0.59	0.58	0.59	0.59	-1.16%	67,863
Sep 2, 2025	0.60	0.60	0.58	0.59	0.59	1.47%	135,289
Aug 29, 2025	0.59	0.61	0.57	0.58	0.58	-2.60%	241,626
Aug 28, 2025	0.59	0.61	0.58	0.60	0.60	1.70%	191,356
Aug 27, 2025	0.53	0.61	0.53	0.59	0.59	10.55%	282,121
Aug 26, 2025	0.53	0.55	0.52	0.53	0.53	-0.35%	216,069
Aug 25, 2025	0.53	0.55	0.53	0.54	0.54	-3.88%	202,531
Aug 22, 2025	0.55	0.57	0.54	0.56	0.56	1.35%	240,216
Aug 21, 2025	0.54	0.55	0.53	0.55	0.55	3.72%	206,664
Aug 20, 2025	0.55	0.56	0.53	0.53	0.53	-1.78%	171,209
Aug 19, 2025	0.56	0.56	0.52	0.54	0.54	0.32%	318,740
Aug 18, 2025	0.53	0.54	0.53	0.54	0.54	-0.39%	252,239
Aug 15, 2025	0.56	0.59	0.53	0.54	0.54	-8.47%	320,539
Aug 14, 2025	0.56	0.60	0.55	0.59	0.59	5.41%	232,432
Aug 13, 2025	0.56	0.58	0.54	0.56	0.56	0.52%	213,808
Aug 12, 2025	0.58	0.60	0.56	0.56	0.56	-4.98%	385,588
Aug 11, 2025	0.61	0.61	0.58	0.59	0.59	-3.93%	455,681
Aug 8, 2025	0.61	0.62	0.61	0.61	0.61	-	306,421
Aug 7, 2025	0.63	0.63	0.61	0.61	0.61	-0.21%	305,166
Aug 6, 2025	0.64	0.64	0.61	0.61	0.61	-1.83%	224,238
Aug 5, 2025	0.61	0.64	0.60	0.62	0.62	2.76%	225,427
Aug 4, 2025	0.66	0.66	0.61	0.61	0.61	-4.67%	298,364
Aug 1, 2025	0.67	0.67	0.61	0.64	0.64	-4.13%	515,470
Jul 31, 2025	0.69	0.69	0.65	0.66	0.66	-5.03%	433,818
Jul 30, 2025	0.71	0.72	0.68	0.70	0.70	-1.40%	490,583