Sonim Technologies, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
0.6357
-0.0274 (-4.13%)
Aug 1, 2025, 4:00 PM - Market closed

Sonim Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.670.670.610.640.64-4.13%512,943
Jul 31, 20250.690.690.650.660.66-5.03%433,818
Jul 30, 20250.710.720.680.700.70-1.40%490,583
Jul 29, 20250.710.730.700.710.71-2.34%170,528
Jul 28, 20250.720.740.710.730.73-0.92%425,806
Jul 25, 20250.720.740.700.730.731.50%234,964
Jul 24, 20250.730.750.720.720.72-3.88%337,834
Jul 23, 20250.750.760.730.750.75-0.12%590,083
Jul 22, 20250.710.770.690.750.757.29%847,504
Jul 21, 20250.690.710.670.700.701.42%1,206,704
Jul 18, 20250.770.800.690.690.69-11.96%9,498,127
Jul 17, 20250.750.790.730.780.787.65%1,144,569
Jul 16, 20250.700.730.690.730.735.47%977,048
Jul 15, 20250.730.750.690.690.69-5.47%599,319
Jul 14, 20250.690.760.680.730.734.37%1,040,910
Jul 11, 20250.700.710.680.700.70-2.14%456,346
Jul 10, 20250.680.740.680.720.723.69%1,114,261
Jul 9, 20250.680.690.670.690.690.56%761,653
Jul 8, 20250.690.710.670.690.69-1.72%972,570
Jul 7, 20250.670.700.650.700.704.29%1,675,060
Jul 3, 20250.650.680.640.670.672.69%1,116,976
Jul 2, 20250.680.690.640.650.65-4.16%1,464,399
Jul 1, 20250.790.790.600.680.68-44.26%8,906,212
Jun 30, 20251.421.491.221.221.22-14.08%2,591,783
Jun 27, 20251.641.781.421.421.42-19.32%3,307,951
Jun 26, 20251.282.081.261.761.7639.68%31,074,689
Jun 25, 20251.581.751.161.261.2612.50%76,202,308
Jun 24, 20251.131.241.121.121.12-5.08%273,556
Jun 23, 20251.081.270.971.181.18-7.09%783,657
Jun 20, 20251.441.441.271.271.27-12.41%682,771
Jun 18, 20251.321.491.311.451.452.11%1,104,986
Jun 17, 20251.561.671.321.421.42-15.48%2,406,516
Jun 16, 20251.532.141.301.681.6880.68%112,601,532
Jun 13, 20250.981.120.920.930.93-8.84%597,621
Jun 12, 20251.071.111.011.021.02-9.73%233,916
Jun 11, 20251.191.191.111.131.13-4.24%115,912
Jun 10, 20251.131.251.101.181.185.36%322,591
Jun 9, 20251.161.161.081.121.12-3.45%234,912
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