Sonim Technologies, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
2.630
+0.030 (1.15%)
Feb 21, 2025, 4:00 PM EST - Market closed
Sonim Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.61 | 2.64 | 2.48 | 2.63 | 2.63 | -0.75% | 13,573 |
| Feb 20, 2025 | 2.57 | 2.71 | 2.55 | 2.65 | 2.65 | 2.71% | 463,966 |
| Feb 19, 2025 | 2.59 | 2.73 | 2.48 | 2.58 | 2.58 | 0.39% | 11,743 |
| Feb 18, 2025 | 2.55 | 2.62 | 2.50 | 2.57 | 2.57 | -1.91% | 6,449 |
| Feb 14, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | 0.38% | 7,613 |
| Feb 13, 2025 | 2.45 | 2.61 | 2.41 | 2.61 | 2.61 | 4.40% | 16,620 |
| Feb 12, 2025 | 2.52 | 2.63 | 2.40 | 2.50 | 2.50 | -1.96% | 50,326 |
| Feb 11, 2025 | 2.55 | 2.63 | 2.52 | 2.55 | 2.55 | -3.04% | 15,403 |
| Feb 10, 2025 | 2.73 | 2.73 | 2.56 | 2.63 | 2.63 | -3.66% | 34,769 |
| Feb 7, 2025 | 2.83 | 2.86 | 2.63 | 2.73 | 2.73 | -1.12% | 17,429 |
| Feb 6, 2025 | 2.78 | 2.92 | 2.75 | 2.76 | 2.76 | -3.12% | 11,241 |
| Feb 5, 2025 | 2.82 | 2.89 | 2.78 | 2.85 | 2.85 | 0.71% | 9,488 |
| Feb 4, 2025 | 2.78 | 2.88 | 2.70 | 2.83 | 2.83 | -1.05% | 25,262 |
| Feb 3, 2025 | 2.86 | 2.90 | 2.66 | 2.86 | 2.86 | -0.35% | 77,248 |
| Jan 31, 2025 | 2.91 | 2.96 | 2.87 | 2.87 | 2.87 | -1.37% | 7,323 |
| Jan 30, 2025 | 2.99 | 2.99 | 2.80 | 2.91 | 2.91 | 1.75% | 370,747 |
| Jan 29, 2025 | 2.91 | 2.99 | 2.83 | 2.86 | 2.86 | -1.72% | 20,197 |
| Jan 28, 2025 | 2.94 | 2.94 | 2.78 | 2.91 | 2.91 | -2.35% | 27,013 |
| Jan 27, 2025 | 3.13 | 3.15 | 2.57 | 2.98 | 2.98 | -2.93% | 222,177 |
| Jan 24, 2025 | 3.27 | 3.46 | 3.03 | 3.07 | 3.07 | -5.97% | 163,802 |
| Jan 23, 2025 | 3.42 | 3.42 | 3.10 | 3.27 | 3.27 | -1.36% | 151,182 |
| Jan 22, 2025 | 3.34 | 3.51 | 3.12 | 3.31 | 3.31 | - | 420,580 |
| Jan 21, 2025 | 3.30 | 3.60 | 3.07 | 3.31 | 3.31 | 1.53% | 92,555 |
| Jan 17, 2025 | 3.32 | 3.50 | 3.10 | 3.26 | 3.26 | - | 103,208 |
| Jan 16, 2025 | 3.30 | 3.43 | 3.00 | 3.26 | 3.26 | -13.76% | 231,791 |
| Jan 15, 2025 | 3.56 | 6.38 | 3.34 | 3.78 | 3.78 | 10.20% | 3,347,698 |
| Jan 14, 2025 | 3.69 | 3.69 | 3.40 | 3.43 | 3.43 | -6.28% | 21,442 |
| Jan 13, 2025 | 3.62 | 3.66 | 3.35 | 3.66 | 3.66 | 1.10% | 24,231 |
| Jan 10, 2025 | 3.26 | 3.74 | 3.17 | 3.62 | 3.62 | 12.42% | 65,962 |
| Jan 8, 2025 | 3.18 | 3.22 | 3.01 | 3.22 | 3.22 | 2.55% | 27,203 |
| Jan 7, 2025 | 3.28 | 3.41 | 3.00 | 3.14 | 3.14 | -3.09% | 19,268 |
| Jan 6, 2025 | 3.22 | 3.43 | 3.01 | 3.24 | 3.24 | 1.57% | 65,623 |
| Jan 3, 2025 | 3.28 | 3.58 | 3.15 | 3.19 | 3.19 | -6.56% | 58,206 |
| Jan 2, 2025 | 3.05 | 3.48 | 3.01 | 3.41 | 3.41 | 8.21% | 112,878 |
| Dec 31, 2024 | 3.26 | 3.26 | 3.05 | 3.16 | 3.16 | -1.87% | 4,952 |
| Dec 30, 2024 | 3.14 | 3.27 | 3.08 | 3.22 | 3.22 | 4.38% | 10,568 |
| Dec 27, 2024 | 3.02 | 3.13 | 3.00 | 3.08 | 3.08 | -1.09% | 7,777 |
| Dec 26, 2024 | 3.11 | 3.26 | 3.02 | 3.11 | 3.11 | -2.38% | 13,919 |
| Dec 24, 2024 | 3.31 | 3.31 | 3.02 | 3.19 | 3.19 | -4.49% | 15,685 |
| Dec 23, 2024 | 3.51 | 3.76 | 3.32 | 3.34 | 3.34 | -9.49% | 25,020 |
| Dec 20, 2024 | 3.39 | 3.70 | 3.39 | 3.69 | 3.69 | 5.13% | 8,298 |
| Dec 19, 2024 | 3.35 | 3.63 | 3.30 | 3.51 | 3.51 | 4.78% | 33,012 |
| Dec 18, 2024 | 3.60 | 3.80 | 3.33 | 3.35 | 3.35 | -8.22% | 35,218 |
| Dec 17, 2024 | 3.53 | 3.70 | 3.25 | 3.65 | 3.65 | 0.83% | 51,355 |
| Dec 16, 2024 | 3.76 | 3.87 | 3.16 | 3.62 | 3.62 | -2.16% | 68,728 |
| Dec 13, 2024 | 3.77 | 3.99 | 3.66 | 3.70 | 3.70 | -2.04% | 49,919 |
| Dec 12, 2024 | 3.50 | 3.83 | 3.50 | 3.78 | 3.78 | 2.39% | 12,437 |
| Dec 11, 2024 | 3.33 | 3.78 | 3.33 | 3.69 | 3.69 | 12.13% | 20,593 |
| Dec 10, 2024 | 3.20 | 3.54 | 3.19 | 3.29 | 3.29 | -0.30% | 42,434 |
| Dec 9, 2024 | 3.30 | 3.38 | 3.07 | 3.30 | 3.30 | 2.17% | 22,251 |
| Dec 6, 2024 | 3.19 | 3.35 | 3.15 | 3.23 | 3.23 | 1.57% | 9,637 |
| Dec 5, 2024 | 3.08 | 3.18 | 2.90 | 3.18 | 3.18 | 2.25% | 8,470 |
| Dec 4, 2024 | 3.02 | 3.29 | 2.90 | 3.11 | 3.11 | -0.32% | 120,677 |
| Dec 3, 2024 | 3.21 | 3.36 | 3.01 | 3.12 | 3.12 | -6.02% | 72,800 |
| Dec 2, 2024 | 3.40 | 3.49 | 3.29 | 3.32 | 3.32 | 0.30% | 9,045 |
| Nov 29, 2024 | 3.21 | 3.49 | 3.11 | 3.31 | 3.31 | -0.60% | 26,198 |
| Nov 27, 2024 | 3.22 | 3.39 | 3.13 | 3.33 | 3.33 | 1.90% | 21,766 |
| Nov 26, 2024 | 3.44 | 3.51 | 3.22 | 3.27 | 3.27 | -5.25% | 12,822 |
| Nov 25, 2024 | 3.36 | 3.49 | 3.30 | 3.45 | 3.45 | 2.65% | 6,053 |
| Nov 22, 2024 | 3.34 | 3.36 | 3.20 | 3.36 | 3.36 | 1.97% | 32,175 |
| Nov 21, 2024 | 3.15 | 3.42 | 3.03 | 3.30 | 3.30 | 4.60% | 15,756 |
| Nov 20, 2024 | 3.15 | 3.28 | 3.15 | 3.15 | 3.15 | -1.16% | 4,988 |
| Nov 19, 2024 | 3.07 | 3.29 | 3.07 | 3.19 | 3.19 | 2.48% | 12,542 |
| Nov 18, 2024 | 3.23 | 3.29 | 3.01 | 3.11 | 3.11 | -4.01% | 36,485 |
| Nov 15, 2024 | 3.39 | 3.39 | 3.15 | 3.24 | 3.24 | 0.34% | 2,920 |
| Nov 14, 2024 | 3.49 | 3.49 | 3.14 | 3.23 | 3.23 | -2.45% | 6,630 |
| Nov 13, 2024 | 3.27 | 3.56 | 3.27 | 3.31 | 3.31 | -6.50% | 9,537 |
| Nov 12, 2024 | 3.30 | 3.55 | 3.30 | 3.54 | 3.54 | 5.67% | 4,625 |
| Nov 11, 2024 | 3.32 | 3.49 | 3.30 | 3.35 | 3.35 | -3.37% | 10,559 |
| Nov 8, 2024 | 3.42 | 3.48 | 3.33 | 3.47 | 3.47 | 0.49% | 8,284 |
| Nov 7, 2024 | 3.64 | 3.64 | 3.29 | 3.45 | 3.45 | -0.29% | 5,870 |
| Nov 6, 2024 | 3.45 | 3.69 | 3.36 | 3.46 | 3.46 | 1.47% | 34,967 |
| Nov 5, 2024 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 3.27% | 3,197 |
| Nov 4, 2024 | 3.40 | 3.40 | 3.24 | 3.30 | 3.30 | -0.39% | 2,300 |
| Nov 1, 2024 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -1.04% | 1,121 |
| Oct 31, 2024 | 3.29 | 3.37 | 3.29 | 3.35 | 3.35 | -3.74% | 2,423 |
| Oct 30, 2024 | 3.65 | 3.65 | 3.25 | 3.48 | 3.48 | -5.69% | 18,853 |
| Oct 29, 2024 | 3.65 | 3.74 | 3.55 | 3.69 | 3.69 | 0.82% | 1,120 |
| Oct 28, 2024 | 3.69 | 3.78 | 3.56 | 3.66 | 3.66 | 0.27% | 3,542 |
| Oct 25, 2024 | 3.66 | 3.71 | 3.52 | 3.65 | 3.65 | -1.35% | 13,917 |
| Oct 24, 2024 | 3.75 | 3.88 | 3.54 | 3.70 | 3.70 | -0.96% | 17,243 |
| Oct 23, 2024 | 3.76 | 3.93 | 3.67 | 3.74 | 3.74 | -3.71% | 13,250 |
| Oct 22, 2024 | 3.95 | 4.10 | 3.84 | 3.88 | 3.88 | 2.37% | 31,394 |
| Oct 21, 2024 | 3.53 | 3.79 | 3.53 | 3.79 | 3.79 | 7.37% | 18,381 |
| Oct 18, 2024 | 3.35 | 3.59 | 3.35 | 3.53 | 3.53 | 7.95% | 14,501 |
| Oct 17, 2024 | 3.26 | 3.37 | 3.26 | 3.27 | 3.27 | -0.30% | 7,138 |
| Oct 16, 2024 | 3.11 | 3.55 | 3.07 | 3.28 | 3.28 | 1.86% | 22,614 |
| Oct 15, 2024 | 3.03 | 3.24 | 3.02 | 3.22 | 3.22 | 2.22% | 2,147 |
| Oct 14, 2024 | 2.99 | 3.17 | 2.91 | 3.15 | 3.15 | 7.66% | 5,386 |
| Oct 11, 2024 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | -1.15% | 950 |
| Oct 10, 2024 | 2.87 | 2.96 | 2.87 | 2.96 | 2.96 | -0.34% | 3,901 |
| Oct 9, 2024 | 2.84 | 3.05 | 2.84 | 2.97 | 2.97 | 4.58% | 20,822 |
| Oct 8, 2024 | 2.91 | 2.92 | 2.84 | 2.84 | 2.84 | 1.07% | 9,295 |
| Oct 7, 2024 | 2.85 | 2.94 | 2.75 | 2.81 | 2.81 | -0.71% | 13,546 |
| Oct 4, 2024 | 2.75 | 2.95 | 2.75 | 2.83 | 2.83 | 1.80% | 3,494 |
| Oct 3, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 606 |
| Oct 2, 2024 | 2.74 | 2.80 | 2.67 | 2.80 | 2.80 | -0.36% | 5,466 |
| Oct 1, 2024 | 3.00 | 3.05 | 2.81 | 2.81 | 2.81 | -2.94% | 10,560 |
| Sep 30, 2024 | 3.08 | 3.08 | 2.79 | 2.90 | 2.90 | -1.53% | 4,184 |
| Sep 27, 2024 | 3.01 | 3.11 | 2.81 | 2.94 | 2.94 | -1.01% | 13,347 |