Sonim Technologies Inc (SONM) Historical Stock Data

1.56 ↓0.05 (-3.11%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SONM is down -0.16% a day on average. There have been 16 days where Sonim Technologies Inc closed green and 14 days where SONM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	1.62	1.56	↓$0.06 (-3.70%)	1.51	1.82	331.97K
2025-05-01	1.54	1.61	↑$0.07 (4.55%)	1.49	1.64	24.29K
2025-04-30	1.54	1.55	↑$0.01 (0.65%)	1.46	1.58	67.72K
2025-04-29	1.53	1.58	↑$0.05 (3.27%)	1.52	1.60	30.79K
2025-04-28	1.65	1.57	↓$0.08 (-4.64%)	1.56	1.70	46.93K
2025-04-25	1.60	1.66	↑$0.06 (3.75%)	1.58	1.70	70.80K
2025-04-24	1.47	1.61	↑$0.14 (9.52%)	1.47	1.65	101.97K
2025-04-23	1.53	1.48	↓$0.05 (-3.27%)	1.40	1.61	329.45K
2025-04-22	1.27	1.47	↑$0.20 (15.75%)	1.25	1.55	286.14K
2025-04-21	1.65	1.49	↓$0.16 (-9.70%)	1.46	1.66	190.59K
2025-04-17	1.53	1.64	↑$0.11 (7.19%)	1.44	1.80	220.01K
2025-04-16	1.48	1.44	↓$0.04 (-2.37%)	1.42	1.52	78.45K
2025-04-15	1.55	1.43	↓$0.12 (-7.74%)	1.42	1.55	165.90K
2025-04-14	1.51	1.61	↑$0.10 (6.62%)	1.41	1.63	324.04K
2025-04-11	1.35	1.46	↑$0.11 (8.15%)	1.28	1.48	177.34K
2025-04-10	1.31	1.37	↑$0.06 (4.58%)	1.21	1.48	129.36K
2025-04-09	1.30	1.34	↑$0.04 (3.08%)	1.03	1.35	0.96M
2025-04-08	1.60	1.49	↓$0.11 (-6.88%)	1.40	1.66	273.96K
2025-04-07	1.75	1.59	↓$0.16 (-9.14%)	1.53	1.90	1M
2025-04-04	2.85	1.80	↓$1.05 (-36.84%)	1.71	2.85	2.09M
2025-04-03	2.91	2.67	↓$0.24 (-8.25%)	2.64	3.31	0.99M
2025-04-02	2.90	3.20	↑$0.30 (10.34%)	2.82	3.37	610.26K
2025-04-01	2.58	2.96	↑$0.38 (14.73%)	2.14	3.39	1.46M
2025-03-31	2.19	2.14	↓$0.04 (-2.06%)	2.10	2.23	10.30K
2025-03-28	2.26	2.23	↓$0.03 (-1.33%)	2.10	2.30	6.46K
2025-03-27	2.40	2.33	↓$0.07 (-2.92%)	2.29	2.51	29.42K
2025-03-26	2.35	2.35	↑$0.00 (0.21%)	2.22	2.39	21.15K
2025-03-25	2.36	2.28	↓$0.08 (-3.25%)	2.19	2.36	9.45K
2025-03-24	2.17	2.25	↑$0.08 (3.69%)	2.17	2.39	11.88K
2025-03-21	2.22	2.25	↑$0.03 (1.35%)	2.16	2.25	9.21K