Sonim Technologies, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
1.490
+0.104 (7.47%)
At close: May 12, 2025, 4:00 PM
1.320
-0.170 (-11.41%)
After-hours: May 12, 2025, 7:59 PM EDT
Sonim Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.44 | 1.50 | 1.36 | 1.49 | 1.49 | 7.50% | 74,839 |
| May 9, 2025 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 1.17% | 20,527 |
| May 8, 2025 | 1.42 | 1.42 | 1.31 | 1.37 | 1.37 | - | 37,665 |
| May 7, 2025 | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -5.52% | 51,536 |
| May 6, 2025 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 2.11% | 28,261 |
| May 5, 2025 | 1.55 | 1.61 | 1.41 | 1.42 | 1.42 | -8.97% | 103,276 |
| May 2, 2025 | 1.62 | 1.84 | 1.51 | 1.56 | 1.56 | -3.11% | 336,290 |
| May 1, 2025 | 1.54 | 1.64 | 1.49 | 1.61 | 1.61 | 3.87% | 24,634 |
| Apr 30, 2025 | 1.54 | 1.58 | 1.46 | 1.55 | 1.55 | -1.90% | 67,725 |
| Apr 29, 2025 | 1.58 | 1.60 | 1.52 | 1.58 | 1.58 | 0.45% | 32,518 |
| Apr 28, 2025 | 1.65 | 1.70 | 1.56 | 1.57 | 1.57 | -5.24% | 46,993 |
| Apr 25, 2025 | 1.60 | 1.70 | 1.58 | 1.66 | 1.66 | 3.11% | 71,406 |
| Apr 24, 2025 | 1.47 | 1.65 | 1.47 | 1.61 | 1.61 | 8.78% | 105,375 |
| Apr 23, 2025 | 1.53 | 1.61 | 1.40 | 1.48 | 1.48 | 0.68% | 330,717 |
| Apr 22, 2025 | 1.27 | 1.55 | 1.25 | 1.47 | 1.47 | -1.34% | 288,831 |
| Apr 21, 2025 | 1.65 | 1.66 | 1.46 | 1.49 | 1.49 | -9.15% | 228,619 |
| Apr 17, 2025 | 1.53 | 1.80 | 1.44 | 1.64 | 1.64 | 13.89% | 223,458 |
| Apr 16, 2025 | 1.48 | 1.52 | 1.42 | 1.44 | 1.44 | 0.70% | 82,100 |
| Apr 15, 2025 | 1.54 | 1.55 | 1.42 | 1.43 | 1.43 | -11.18% | 168,313 |
| Apr 14, 2025 | 1.49 | 1.63 | 1.41 | 1.61 | 1.61 | 10.27% | 324,221 |
| Apr 11, 2025 | 1.35 | 1.48 | 1.28 | 1.46 | 1.46 | 6.57% | 177,543 |
| Apr 10, 2025 | 1.31 | 1.48 | 1.21 | 1.37 | 1.37 | 2.24% | 144,588 |
| Apr 9, 2025 | 1.30 | 1.35 | 1.03 | 1.34 | 1.34 | -10.07% | 969,734 |
| Apr 8, 2025 | 1.60 | 1.66 | 1.40 | 1.49 | 1.49 | -6.29% | 283,537 |
| Apr 7, 2025 | 1.79 | 1.90 | 1.52 | 1.59 | 1.59 | -11.67% | 1,008,321 |
| Apr 4, 2025 | 2.85 | 2.85 | 1.71 | 1.80 | 1.80 | -32.58% | 2,142,099 |
| Apr 3, 2025 | 2.91 | 3.31 | 2.64 | 2.67 | 2.67 | -16.56% | 1,004,631 |
| Apr 2, 2025 | 2.90 | 3.37 | 2.80 | 3.20 | 3.20 | 8.11% | 612,328 |
| Apr 1, 2025 | 2.58 | 3.39 | 2.14 | 2.96 | 2.96 | 38.32% | 1,489,613 |
| Mar 31, 2025 | 2.19 | 2.23 | 2.10 | 2.14 | 2.14 | -4.04% | 273,876 |
| 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 |