Sonim Technologies, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
0.5571
+0.0074 (1.35%)
At close: Aug 22, 2025, 4:00 PM
0.5608
+0.0037 (0.66%)
After-hours: Aug 22, 2025, 7:27 PM EDT
Sonim Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -4.16% | 1,464,399 |
| Jul 1, 2025 | 0.79 | 0.79 | 0.60 | 0.68 | 0.68 | -44.26% | 8,906,212 |
| Jun 30, 2025 | 1.42 | 1.49 | 1.22 | 1.22 | 1.22 | -14.08% | 2,591,783 |
| Jun 27, 2025 | 1.64 | 1.78 | 1.42 | 1.42 | 1.42 | -19.32% | 3,307,951 |
| Jun 26, 2025 | 1.28 | 2.08 | 1.26 | 1.76 | 1.76 | 39.68% | 31,074,689 |
| Jun 25, 2025 | 1.58 | 1.75 | 1.16 | 1.26 | 1.26 | 12.50% | 76,202,308 |
| Jun 24, 2025 | 1.13 | 1.24 | 1.12 | 1.12 | 1.12 | -5.08% | 273,556 |
| Jun 23, 2025 | 1.08 | 1.27 | 0.97 | 1.18 | 1.18 | -7.09% | 783,657 |
| Jun 20, 2025 | 1.44 | 1.44 | 1.27 | 1.27 | 1.27 | -12.41% | 682,771 |
| Jun 18, 2025 | 1.32 | 1.49 | 1.31 | 1.45 | 1.45 | 2.11% | 1,104,986 |
| Jun 17, 2025 | 1.56 | 1.67 | 1.32 | 1.42 | 1.42 | -15.48% | 2,406,516 |
| Jun 16, 2025 | 1.53 | 2.14 | 1.30 | 1.68 | 1.68 | 80.68% | 112,601,532 |
| Jun 13, 2025 | 0.98 | 1.12 | 0.92 | 0.93 | 0.93 | -8.84% | 597,621 |
| Jun 12, 2025 | 1.07 | 1.11 | 1.01 | 1.02 | 1.02 | -9.73% | 233,916 |