Sonim Technologies, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
1.160
+0.160 (16.00%)
Jun 6, 2025, 4:00 PM - Market closed

Sonim Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.001.241.001.161.1616.00%1,350,634
Jun 5, 20251.001.040.991.001.00-97,719
Jun 4, 20250.971.040.941.001.001.06%175,581
Jun 3, 20250.951.000.950.990.993.94%139,525
Jun 2, 20250.981.050.900.950.952.92%966,259
May 30, 20250.910.950.900.930.93-1.06%115,304
May 29, 20250.940.960.920.930.93-0.54%154,138
May 28, 20250.921.050.850.940.942.86%797,369
May 27, 20250.990.990.910.910.91-3.80%338,502
May 23, 20250.951.000.950.950.95-3.16%31,496
May 22, 20250.951.000.910.980.983.26%43,424
May 21, 20251.021.020.930.950.95-5.94%160,529
May 20, 20251.021.040.971.011.011.51%106,856
May 19, 20250.951.140.941.001.009.34%930,206
May 16, 20250.950.970.900.910.91-4.21%137,898
May 15, 20251.001.010.910.950.95-4.90%139,588
May 14, 20251.141.150.951.001.00-12.37%362,515
May 13, 20251.381.411.071.141.14-23.49%456,973
May 12, 20251.441.501.361.491.497.50%106,645
May 9, 20251.371.411.351.391.391.17%20,527
May 8, 20251.421.421.311.371.37-37,665
May 7, 20251.431.441.361.371.37-5.52%51,536
May 6, 20251.421.481.411.451.452.11%28,261
May 5, 20251.551.611.411.421.42-8.97%103,276
May 2, 20251.621.841.511.561.56-3.11%336,290
May 1, 20251.541.641.491.611.613.87%24,634
Apr 30, 20251.541.581.461.551.55-1.90%67,725
Apr 29, 20251.581.601.521.581.580.45%32,518
Apr 28, 20251.651.701.561.571.57-5.24%46,993
Apr 25, 20251.601.701.581.661.663.11%71,406
Apr 24, 20251.471.651.471.611.618.78%105,375
Apr 23, 20251.531.611.401.481.480.68%330,717
Apr 22, 20251.271.551.251.471.47-1.34%288,831
Apr 21, 20251.651.661.461.491.49-9.15%228,619
Apr 17, 20251.531.801.441.641.6413.89%223,458
Apr 16, 20251.481.521.421.441.440.70%82,100
Apr 15, 20251.541.551.421.431.43-11.18%168,313
Apr 14, 20251.491.631.411.611.6110.27%324,221
Apr 11, 20251.351.481.281.461.466.57%177,543
Apr 10, 20251.311.481.211.371.372.24%144,588
Apr 9, 20251.301.351.031.341.34-10.07%969,734
Apr 8, 20251.601.661.401.491.49-6.29%283,537
Apr 7, 20251.791.901.521.591.59-11.67%1,008,321
Apr 4, 20252.852.851.711.801.80-32.58%2,142,099
Apr 3, 20252.913.312.642.672.67-16.56%1,004,631
Apr 2, 20252.903.372.803.203.208.11%612,328
Apr 1, 20252.583.392.142.962.9638.32%1,489,613
Mar 31, 20252.192.232.102.142.14-4.04%273,876
Mar 28, 20252.262.302.102.232.23-4.29%6,471
Mar 27, 20252.402.512.292.332.33-0.85%29,571