Sonim Technologies, Inc. (SONM)

Sonim Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.60	0.70	0.60	0.68	0.68	9.94%	648,457
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
Jul 29, 2025	0.71	0.73	0.70	0.71	0.71	-2.34%	170,528
Jul 28, 2025	0.72	0.74	0.71	0.73	0.73	-0.92%	425,806
Jul 25, 2025	0.72	0.74	0.70	0.73	0.73	1.50%	234,964
Jul 24, 2025	0.73	0.75	0.72	0.72	0.72	-3.88%	337,834
Jul 23, 2025	0.75	0.76	0.73	0.75	0.75	-0.12%	590,083
Jul 22, 2025	0.71	0.77	0.69	0.75	0.75	7.29%	847,504
Jul 21, 2025	0.69	0.71	0.67	0.70	0.70	1.42%	1,206,704
Jul 18, 2025	0.77	0.80	0.69	0.69	0.69	-11.96%	9,498,127
Jul 17, 2025	0.75	0.79	0.73	0.78	0.78	7.65%	1,144,569
Jul 16, 2025	0.70	0.73	0.69	0.73	0.73	5.47%	977,048
Jul 15, 2025	0.73	0.75	0.69	0.69	0.69	-5.47%	599,319
Jul 14, 2025	0.69	0.76	0.68	0.73	0.73	4.37%	1,040,910
Jul 11, 2025	0.70	0.71	0.68	0.70	0.70	-2.14%	456,346
Jul 10, 2025	0.68	0.74	0.68	0.72	0.72	3.69%	1,114,261
Jul 9, 2025	0.68	0.69	0.67	0.69	0.69	0.56%	761,653
Jul 8, 2025	0.69	0.71	0.67	0.69	0.69	-1.72%	972,570
Jul 7, 2025	0.67	0.70	0.65	0.70	0.70	4.29%	1,675,060
Jul 3, 2025	0.65	0.68	0.64	0.67	0.67	2.69%	1,116,976

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.