Sonim Technologies, Inc. - SONM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.6	0.57	0.57	0.6	0.56	217,235
September 04, 2025	0.58	0.59	0.59	0.62	0.58	175,202
September 03, 2025	0.58	0.59	0.59	0.59	0.58	68,372
September 02, 2025	0.6	0.59	0.59	0.6	0.58	135,300
August 29, 2025	0.59	0.58	0.58	0.61	0.57	241,626
August 28, 2025	0.59	0.6	0.6	0.61	0.58	191,400
August 27, 2025	0.53	0.59	0.59	0.61	0.53	282,121
August 26, 2025	0.53	0.53	0.53	0.55	0.52	216,069
August 25, 2025	0.53	0.54	0.54	0.55	0.53	202,531
August 22, 2025	0.55	0.56	0.56	0.57	0.54	240,216
August 21, 2025	0.54	0.55	0.55	0.55	0.53	206,700
August 20, 2025	0.55	0.53	0.53	0.56	0.53	171,209
August 19, 2025	0.56	0.54	0.54	0.56	0.52	318,740
August 18, 2025	0.53	0.54	0.54	0.54	0.53	252,239
August 15, 2025	0.56	0.54	0.54	0.59	0.53	300,946
August 14, 2025	0.56	0.59	0.59	0.6	0.55	232,432
August 13, 2025	0.56	0.56	0.56	0.58	0.54	213,808
August 12, 2025	0.58	0.56	0.56	0.6	0.56	385,588
August 11, 2025	0.61	0.59	0.59	0.61	0.58	455,700
August 08, 2025	0.61	0.61	0.61	0.62	0.61	285,840
August 07, 2025	0.63	0.61	0.61	0.63	0.61	305,166
August 06, 2025	0.64	0.61	0.61	0.64	0.61	224,238
August 05, 2025	0.61	0.62	0.62	0.64	0.6	225,427
August 04, 2025	0.66	0.61	0.61	0.66	0.61	298,400
August 01, 2025	0.67	0.64	0.64	0.67	0.61	515,470
July 31, 2025	0.69	0.66	0.66	0.69	0.65	433,818
July 30, 2025	0.71	0.7	0.7	0.72	0.68	490,600
July 29, 2025	0.71	0.71	0.71	0.73	0.7	170,528
July 28, 2025	0.72	0.73	0.73	0.74	0.71	425,806
July 25, 2025	0.72	0.73	0.73	0.74	0.7	229,620
July 24, 2025	0.73	0.72	0.72	0.75	0.72	337,834
July 23, 2025	0.75	0.75	0.75	0.76	0.73	590,100
July 22, 2025	0.71	0.75	0.75	0.77	0.69	847,504
July 21, 2025	0.69	0.7	0.7	0.71	0.67	1.21M
July 18, 2025	0.77	0.69	0.69	0.8	0.69	9.5M
July 17, 2025	0.75	0.78	0.78	0.79	0.73	1.14M
July 16, 2025	0.7	0.73	0.73	0.73	0.69	959,694
July 15, 2025	0.73	0.69	0.69	0.75	0.69	599,319
July 14, 2025	0.69	0.73	0.73	0.76	0.68	1.04M
July 11, 2025	0.7	0.7	0.7	0.71	0.68	456,346
July 10, 2025	0.68	0.72	0.72	0.74	0.68	1.11M
July 09, 2025	0.68	0.69	0.69	0.69	0.67	721,259
July 08, 2025	0.69	0.69	0.69	0.71	0.67	972,570
July 07, 2025	0.67	0.7	0.7	0.7	0.65	1.68M
July 03, 2025	0.65	0.67	0.67	0.68	0.64	1.12M
July 02, 2025	0.68	0.65	0.65	0.69	0.64	1.39M
July 01, 2025	0.79	0.68	0.68	0.79	0.6	8.91M
June 30, 2025	1.42	1.22	1.22	1.49	1.22	2.59M
June 27, 2025	1.64	1.42	1.42	1.78	1.42	3.31M
June 26, 2025	1.28	1.76	1.76	2.08	1.26	30.49M
June 25, 2025	1.58	1.26	1.26	1.75	1.16	75.63M
June 24, 2025	1.13	1.12	1.12	1.24	1.12	273,556
June 23, 2025	1.08	1.18	1.18	1.27	0.97	783,700
June 20, 2025	1.44	1.27	1.27	1.44	1.27	606,330
June 18, 2025	1.32	1.45	1.45	1.49	1.31	1.1M
June 17, 2025	1.56	1.42	1.42	1.67	1.32	2.41M
June 16, 2025	1.53	1.68	1.68	2.14	1.3	113.35M
June 13, 2025	0.98	0.93	0.93	1.12	0.92	597,621
June 12, 2025	1.07	1.02	1.02	1.11	1.01	233,916
June 11, 2025	1.19	1.13	1.13	1.19	1.11	115,912

Sonim Technologies, Inc. (SONM) NASDAQ