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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	1.37	1.39	1.39	1.41	1.35	19,027
May 08, 2025	1.42	1.37	1.37	1.42	1.31	37,700
May 07, 2025	1.43	1.37	1.37	1.44	1.36	51,536
May 06, 2025	1.42	1.45	1.45	1.48	1.41	28,300
May 05, 2025	1.55	1.42	1.42	1.61	1.41	103,276
May 02, 2025	1.62	1.56	1.56	1.84	1.51	334,123
May 01, 2025	1.54	1.61	1.61	1.64	1.49	24,634
April 30, 2025	1.54	1.55	1.55	1.58	1.46	67,725
April 29, 2025	1.58	1.58	1.58	1.6	1.52	32,518
April 28, 2025	1.65	1.57	1.57	1.7	1.56	47,000
April 25, 2025	1.6	1.66	1.66	1.7	1.58	71,406
April 24, 2025	1.47	1.61	1.61	1.65	1.47	105,400
April 23, 2025	1.53	1.48	1.48	1.61	1.4	329,449
April 22, 2025	1.27	1.47	1.47	1.55	1.25	286,810
April 21, 2025	1.65	1.49	1.49	1.66	1.46	228,619
April 17, 2025	1.53	1.64	1.64	1.8	1.44	223,500
April 16, 2025	1.48	1.44	1.44	1.52	1.42	82,100
April 15, 2025	1.54	1.43	1.43	1.55	1.42	168,313
April 14, 2025	1.49	1.61	1.61	1.63	1.41	324,221
April 11, 2025	1.35	1.46	1.46	1.48	1.28	177,339
April 10, 2025	1.31	1.37	1.37	1.48	1.21	144,600
April 09, 2025	1.3	1.34	1.34	1.35	1.03	964,806
April 08, 2025	1.6	1.49	1.49	1.66	1.4	283,537
April 07, 2025	1.79	1.59	1.59	1.9	1.52	1.01M
April 04, 2025	2.85	1.8	1.8	2.85	1.71	2.1M
April 03, 2025	2.91	2.67	2.67	3.31	2.64	1M
April 02, 2025	2.9	3.2	3.2	3.37	2.8	612,328
April 01, 2025	2.58	2.96	2.96	3.39	2.14	1.49M
March 31, 2025	2.19	2.14	2.14	2.23	2.1	273,900
March 28, 2025	2.26	2.23	2.23	2.3	2.1	6,500
March 27, 2025	2.4	2.33	2.33	2.51	2.29	29,600
March 26, 2025	2.35	2.35	2.35	2.39	2.22	21,208
March 25, 2025	2.25	2.28	2.28	2.36	2.19	9,500
March 24, 2025	2.17	2.25	2.25	2.39	2.17	11,909
March 21, 2025	2.16	2.25	2.25	2.25	2.16	9,211
March 20, 2025	2.15	2.19	2.19	2.25	2.14	16,247
March 19, 2025	2.19	2.24	2.24	2.26	2.13	11,500
March 18, 2025	2.15	2.26	2.26	2.26	2.14	8,648
March 17, 2025	2.1	2.22	2.22	2.22	2.1	8,214
March 14, 2025	2.15	2.19	2.19	2.22	2.11	4,700
March 13, 2025	2.12	2.18	2.18	2.18	2.1	3,400
March 12, 2025	2.1	2.19	2.19	2.22	2.1	5,508
March 11, 2025	2.28	2.1	2.1	2.28	2.04	5,907
March 10, 2025	2.06	2.12	2.12	2.14	1.97	6,100
March 07, 2025	2.12	2.14	2.14	2.21	2.1	9,700
March 06, 2025	2.02	2.1	2.1	2.11	1.97	8,981
March 05, 2025	1.91	2.04	2.04	2.05	1.91	9,508
March 04, 2025	2.02	1.96	1.96	2.03	1.87	26,418
March 03, 2025	2.24	2.06	2.06	2.26	2.06	8,239
February 28, 2025	2.11	2.19	2.19	2.21	2.09	17,900
February 27, 2025	2.17	2.14	2.14	2.28	2.1	11,193
February 26, 2025	2.23	2.19	2.19	2.25	2.17	9,400
February 25, 2025	2.44	2.17	2.17	2.44	2	107,200
February 24, 2025	2.57	2.5	2.5	2.61	2.4	10,708
February 21, 2025	2.61	2.63	2.63	2.64	2.48	13,600
February 20, 2025	2.57	2.65	2.65	2.71	2.55	464,000
February 19, 2025	2.59	2.58	2.58	2.73	2.48	11,743
February 18, 2025	2.55	2.57	2.57	2.62	2.5	6,449
February 14, 2025	2.56	2.62	2.62	2.62	2.56	7,613
February 13, 2025	2.45	2.61	2.61	2.61	2.41	16,620

Sonim Technologies, Inc. (SONM) NASDAQ