Sonim Technologies, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
2.230
-0.100 (-4.29%)
At close: Mar 28, 2025, 4:00 PM
2.140
-0.090 (-4.04%)
After-hours: Mar 28, 2025, 7:02 PM EDT
Sonim Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.26 | 2.30 | 2.10 | 2.23 | 2.23 | -4.29% | 6,471 |
| Mar 27, 2025 | 2.40 | 2.51 | 2.29 | 2.33 | 2.33 | -0.85% | 29,571 |
| Mar 26, 2025 | 2.35 | 2.39 | 2.22 | 2.35 | 2.35 | 3.07% | 21,208 |
| Mar 25, 2025 | 2.25 | 2.36 | 2.19 | 2.28 | 2.28 | 1.33% | 9,467 |
| Mar 24, 2025 | 2.17 | 2.39 | 2.17 | 2.25 | 2.25 | - | 11,909 |
| Mar 21, 2025 | 2.22 | 2.25 | 2.16 | 2.25 | 2.25 | 2.74% | 9,236 |
| Mar 20, 2025 | 2.15 | 2.25 | 2.14 | 2.19 | 2.19 | -2.23% | 16,247 |
| Mar 19, 2025 | 2.19 | 2.26 | 2.13 | 2.24 | 2.24 | -0.88% | 11,468 |
| Mar 18, 2025 | 2.15 | 2.26 | 2.14 | 2.26 | 2.26 | 1.80% | 8,648 |
| Mar 17, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 1.28% | 8,214 |
| Mar 14, 2025 | 2.15 | 2.22 | 2.11 | 2.19 | 2.19 | 0.55% | 4,687 |
| Mar 13, 2025 | 2.12 | 2.18 | 2.10 | 2.18 | 2.18 | -0.46% | 3,379 |
| Mar 12, 2025 | 2.10 | 2.22 | 2.10 | 2.19 | 2.19 | 4.29% | 5,508 |
| Mar 11, 2025 | 2.28 | 2.28 | 2.04 | 2.10 | 2.10 | -0.94% | 5,907 |
| Mar 10, 2025 | 2.06 | 2.14 | 1.97 | 2.12 | 2.12 | -0.93% | 6,093 |
| Mar 7, 2025 | 2.12 | 2.21 | 2.10 | 2.14 | 2.14 | 1.90% | 9,661 |
| Mar 6, 2025 | 2.02 | 2.11 | 1.97 | 2.10 | 2.10 | 2.94% | 8,981 |
| Mar 5, 2025 | 1.91 | 2.05 | 1.91 | 2.04 | 2.04 | 4.08% | 9,508 |
| Mar 4, 2025 | 2.02 | 2.03 | 1.87 | 1.96 | 1.96 | -4.85% | 26,448 |
| Mar 3, 2025 | 2.25 | 2.26 | 2.06 | 2.06 | 2.06 | -5.94% | 8,239 |
| Feb 28, 2025 | 2.11 | 2.21 | 2.09 | 2.19 | 2.19 | 2.34% | 17,862 |
| Feb 27, 2025 | 2.17 | 2.28 | 2.10 | 2.14 | 2.14 | -2.51% | 11,193 |
| Feb 26, 2025 | 2.23 | 2.25 | 2.17 | 2.20 | 2.20 | 1.15% | 9,369 |
| Feb 25, 2025 | 2.44 | 2.44 | 2.00 | 2.17 | 2.17 | -13.03% | 107,198 |
| Feb 24, 2025 | 2.57 | 2.61 | 2.41 | 2.50 | 2.50 | -5.13% | 10,708 |
| 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 |