Sonim Technologies, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
1.420
-0.340 (-19.32%)
At close: Jun 27, 2025, 4:00 PM
1.480
+0.060 (4.23%)
After-hours: Jun 27, 2025, 7:55 PM EDT
Sonim Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.64 | 1.78 | 1.42 | 1.42 | 1.42 | -19.32% | 3,271,488 |
| 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 |
| Jun 11, 2025 | 1.19 | 1.19 | 1.11 | 1.13 | 1.13 | -4.24% | 115,912 |
| Jun 10, 2025 | 1.13 | 1.25 | 1.10 | 1.18 | 1.18 | 5.36% | 322,591 |
| Jun 9, 2025 | 1.16 | 1.16 | 1.08 | 1.12 | 1.12 | -3.45% | 234,912 |
| Jun 6, 2025 | 1.00 | 1.24 | 1.00 | 1.16 | 1.16 | 16.00% | 1,350,634 |
| Jun 5, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | - | 97,719 |
| Jun 4, 2025 | 0.97 | 1.04 | 0.94 | 1.00 | 1.00 | 1.06% | 175,581 |
| Jun 3, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 3.94% | 139,525 |
| Jun 2, 2025 | 0.98 | 1.05 | 0.90 | 0.95 | 0.95 | 2.92% | 966,259 |
| May 30, 2025 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 115,304 |
| May 29, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.54% | 154,138 |
| May 28, 2025 | 0.92 | 1.05 | 0.85 | 0.94 | 0.94 | 2.86% | 797,369 |
| May 27, 2025 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -3.80% | 338,502 |
| May 23, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -3.16% | 31,496 |
| May 22, 2025 | 0.95 | 1.00 | 0.91 | 0.98 | 0.98 | 3.26% | 43,424 |
| May 21, 2025 | 1.02 | 1.02 | 0.93 | 0.95 | 0.95 | -5.94% | 160,529 |
| May 20, 2025 | 1.02 | 1.04 | 0.97 | 1.01 | 1.01 | 1.51% | 106,856 |
| May 19, 2025 | 0.95 | 1.14 | 0.94 | 1.00 | 1.00 | 9.34% | 930,206 |
| May 16, 2025 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -4.21% | 137,898 |
| May 15, 2025 | 1.00 | 1.01 | 0.91 | 0.95 | 0.95 | -4.90% | 139,588 |
| May 14, 2025 | 1.14 | 1.15 | 0.95 | 1.00 | 1.00 | -12.37% | 362,515 |
| May 13, 2025 | 1.38 | 1.41 | 1.07 | 1.14 | 1.14 | -23.49% | 456,973 |
| May 12, 2025 | 1.44 | 1.50 | 1.36 | 1.49 | 1.49 | 7.50% | 106,645 |
| 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 |