Sonim Technologies, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
3.690
+0.230 (6.65%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sonim Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.39 | 3.70 | 3.39 | 3.69 | 3.69 | 5.13% | 8,297 |
| 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% | 51,400 |
| 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 | -2.12% | 49,919 |
| Dec 12, 2024 | 3.50 | 3.83 | 3.50 | 3.78 | 3.78 | 2.44% | 12,437 |
| Dec 11, 2024 | 3.33 | 3.78 | 3.33 | 3.69 | 3.69 | 12.16% | 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% | 22,300 |
| 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% | 26,200 |
| Nov 27, 2024 | 3.22 | 3.39 | 3.13 | 3.33 | 3.33 | 1.83% | 21,800 |
| Nov 26, 2024 | 3.44 | 3.51 | 3.22 | 3.27 | 3.27 | -5.22% | 12,822 |
| Nov 25, 2024 | 3.36 | 3.49 | 3.30 | 3.45 | 3.45 | 2.68% | 6,053 |
| Nov 22, 2024 | 3.34 | 3.36 | 3.20 | 3.36 | 3.36 | 1.82% | 32,200 |
| Nov 21, 2024 | 3.15 | 3.42 | 3.03 | 3.30 | 3.30 | 4.76% | 15,800 |
| Nov 20, 2024 | 3.15 | 3.28 | 3.15 | 3.15 | 3.15 | -1.25% | 5,000 |
| Nov 19, 2024 | 3.07 | 3.29 | 3.07 | 3.19 | 3.19 | 2.57% | 12,542 |
| Nov 18, 2024 | 3.23 | 3.29 | 3.01 | 3.11 | 3.11 | -4.01% | 36,485 |
| Nov 15, 2024 | 3.38 | 3.38 | 3.15 | 3.24 | 3.24 | 0.31% | 2,920 |
| Nov 14, 2024 | 3.49 | 3.49 | 3.14 | 3.23 | 3.23 | -2.42% | 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 | -3.46% | 10,600 |
| Nov 8, 2024 | 3.42 | 3.48 | 3.33 | 3.47 | 3.47 | 0.58% | 8,300 |
| Nov 7, 2024 | 3.64 | 3.64 | 3.29 | 3.45 | 3.45 | -0.29% | 5,900 |
| Nov 6, 2024 | 3.45 | 3.69 | 3.36 | 3.46 | 3.46 | 1.47% | 35,000 |
| Nov 5, 2024 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 3.33% | 3,200 |
| Nov 4, 2024 | 3.40 | 3.40 | 3.24 | 3.30 | 3.30 | -0.60% | 2,300 |
| Nov 1, 2024 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -0.90% | 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% | 18,900 |
| 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 | -1.07% | 17,243 |
| Oct 23, 2024 | 3.76 | 3.93 | 3.67 | 3.74 | 3.74 | -3.61% | 13,300 |
| Oct 22, 2024 | 3.95 | 4.10 | 3.84 | 3.88 | 3.88 | 2.37% | 31,400 |
| Oct 21, 2024 | 3.53 | 3.79 | 3.53 | 3.79 | 3.79 | 7.37% | 18,400 |
| 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 | 7.51% | 5,400 |
| Oct 11, 2024 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | -1.01% | 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% | 9,300 |
| 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% | 3,500 |
| 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% | 5,500 |
| Oct 1, 2024 | 3.00 | 3.05 | 2.81 | 2.81 | 2.81 | -3.10% | 10,560 |
| Sep 30, 2024 | 3.08 | 3.08 | 2.79 | 2.90 | 2.90 | -1.36% | 4,200 |
| Sep 27, 2024 | 3.01 | 3.11 | 2.80 | 2.94 | 2.94 | -1.01% | 13,347 |
| Sep 26, 2024 | 2.77 | 2.98 | 2.63 | 2.97 | 2.97 | 10.00% | 14,345 |
| Sep 25, 2024 | 2.96 | 3.03 | 2.63 | 2.70 | 2.70 | -7.85% | 11,836 |
| Sep 24, 2024 | 3.10 | 3.48 | 2.88 | 2.93 | 2.93 | -5.79% | 69,700 |
| Sep 23, 2024 | 2.69 | 3.50 | 2.60 | 3.11 | 3.11 | 18.70% | 108,738 |
| Sep 20, 2024 | 2.64 | 2.70 | 2.58 | 2.62 | 2.62 | -1.50% | 8,000 |
| Sep 19, 2024 | 2.71 | 2.71 | 2.63 | 2.66 | 2.66 | 2.31% | 17,221 |
| Sep 18, 2024 | 2.65 | 2.70 | 2.60 | 2.60 | 2.60 | -1.89% | 2,628 |
| Sep 17, 2024 | 2.70 | 2.70 | 2.60 | 2.65 | 2.65 | -2.57% | 3,300 |
| Sep 16, 2024 | 2.71 | 2.83 | 2.65 | 2.72 | 2.72 | 0.37% | 9,900 |
| Sep 13, 2024 | 2.69 | 2.80 | 2.59 | 2.71 | 2.71 | 3.44% | 16,900 |
| Sep 12, 2024 | 2.54 | 2.75 | 2.39 | 2.62 | 2.62 | 1.95% | 22,500 |
| Sep 11, 2024 | 2.35 | 2.57 | 2.33 | 2.57 | 2.57 | 5.76% | 59,200 |
| Sep 10, 2024 | 2.45 | 2.45 | 2.36 | 2.43 | 2.43 | - | 2,019 |
| Sep 9, 2024 | 2.32 | 2.47 | 2.32 | 2.43 | 2.43 | - | 4,500 |
| Sep 6, 2024 | 2.50 | 2.53 | 2.42 | 2.43 | 2.43 | - | 6,300 |
| Sep 5, 2024 | 2.43 | 2.48 | 2.42 | 2.43 | 2.43 | -1.22% | 16,944 |
| Sep 4, 2024 | 2.43 | 2.46 | 2.42 | 2.46 | 2.46 | 0.41% | 18,419 |
| Sep 3, 2024 | 2.55 | 2.55 | 2.42 | 2.45 | 2.45 | -5.04% | 7,900 |
| Aug 30, 2024 | 2.65 | 2.72 | 2.51 | 2.58 | 2.58 | -0.39% | 21,100 |
| Aug 29, 2024 | 2.47 | 2.64 | 2.47 | 2.59 | 2.59 | 4.02% | 27,600 |
| Aug 28, 2024 | 2.42 | 2.86 | 2.42 | 2.49 | 2.49 | 3.75% | 300,100 |
| Aug 27, 2024 | 2.49 | 2.64 | 2.40 | 2.40 | 2.40 | -3.61% | 11,932 |
| Aug 26, 2024 | 2.52 | 2.79 | 2.41 | 2.49 | 2.49 | -0.40% | 13,408 |
| Aug 23, 2024 | 2.62 | 2.69 | 2.34 | 2.50 | 2.50 | - | 37,729 |
| Aug 22, 2024 | 2.56 | 2.69 | 2.41 | 2.50 | 2.50 | -2.34% | 18,857 |
| Aug 21, 2024 | 2.50 | 2.57 | 2.40 | 2.56 | 2.56 | 4.07% | 24,400 |
| Aug 20, 2024 | 2.71 | 2.79 | 2.46 | 2.46 | 2.46 | -10.55% | 18,917 |
| Aug 19, 2024 | 2.81 | 3.05 | 2.62 | 2.75 | 2.75 | -6.78% | 57,456 |
| Aug 16, 2024 | 3.18 | 3.31 | 2.86 | 2.95 | 2.95 | -7.81% | 88,961 |
| Aug 15, 2024 | 3.15 | 3.27 | 3.10 | 3.20 | 3.20 | - | 23,918 |
| Aug 14, 2024 | 3.27 | 3.29 | 3.06 | 3.20 | 3.20 | -3.03% | 14,511 |
| Aug 13, 2024 | 3.09 | 3.42 | 3.09 | 3.30 | 3.30 | 5.77% | 10,800 |
| Aug 12, 2024 | 2.92 | 3.20 | 2.92 | 3.12 | 3.12 | 5.76% | 16,349 |
| Aug 9, 2024 | 2.90 | 2.95 | 2.81 | 2.95 | 2.95 | 1.72% | 5,405 |
| Aug 8, 2024 | 2.79 | 2.93 | 2.76 | 2.90 | 2.90 | 1.05% | 15,015 |
| Aug 7, 2024 | 2.98 | 2.98 | 2.84 | 2.87 | 2.87 | -4.01% | 26,039 |
| Aug 6, 2024 | 3.10 | 3.15 | 2.97 | 2.99 | 2.99 | -4.17% | 17,588 |
| Aug 5, 2024 | 3.21 | 3.25 | 3.08 | 3.12 | 3.12 | -6.87% | 26,504 |
| Aug 2, 2024 | 3.31 | 3.39 | 3.31 | 3.35 | 3.35 | -2.33% | 27,828 |
| Aug 1, 2024 | 3.66 | 3.72 | 3.32 | 3.43 | 3.43 | -8.78% | 59,251 |