DNA X, Inc. (SONM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SONM Historical Return
If you invested $1000 in Sonim Technologies, Inc. (SONM) since IPO date, it would be worth $0.25 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.7, while $1000 invested 1 year ago would be worth $230.23. This corresponds to total returns of -99.98%, -99.53%, -76.98%, respectively, with annualized returns of -68.82%, -65.75%, -76.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SONM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.98 | 4.89 | 4.89 | 5.25 | 4.89 | 16,566 |
| June 18, 2026 | 4.85 | 4.92 | 4.92 | 5.1 | 4.85 | 17,353 |
| June 17, 2026 | 4.62 | 4.7 | 4.7 | 5.14 | 4.62 | 10,516 |
| June 16, 2026 | 4.62 | 4.74 | 4.74 | 4.88 | 4.61 | 8,748 |
| June 15, 2026 | 4.5 | 4.75 | 4.75 | 5.38 | 4.5 | 15,222 |
| June 12, 2026 | 4.81 | 4.74 | 4.74 | 5.5 | 4.5 | 19,306 |
| June 11, 2026 | 4.61 | 4.7 | 4.7 | 4.86 | 4.53 | 11,536 |
| June 10, 2026 | 4.75 | 4.86 | 4.86 | 4.99 | 4.34 | 20,845 |
| June 09, 2026 | 4.96 | 4.8 | 4.8 | 5.05 | 4.8 | 9,990 |
| June 08, 2026 | 4.67 | 5.01 | 5.01 | 5.1 | 4.67 | 11,913 |
| June 05, 2026 | 4.78 | 4.75 | 4.75 | 5.44 | 4.62 | 22,081 |
| June 04, 2026 | 4.75 | 4.49 | 4.49 | 5.02 | 4.38 | 22,205 |
| June 03, 2026 | 5.68 | 4.89 | 4.89 | 5.68 | 4.87 | 22,121 |
| June 02, 2026 | 4.75 | 5.8 | 5.8 | 6.13 | 4.75 | 51,280 |
| June 01, 2026 | 4.52 | 4.73 | 4.73 | 4.97 | 4.35 | 38,611 |
| May 29, 2026 | 4.25 | 4.41 | 4.41 | 4.49 | 4.25 | 10,447 |
| May 28, 2026 | 3.56 | 4.24 | 4.24 | 4.33 | 3.56 | 22,734 |
| May 27, 2026 | 4.33 | 4.07 | 4.07 | 4.6 | 4.05 | 59,306 |
| May 26, 2026 | 4.37 | 4.32 | 4.32 | 4.53 | 4.11 | 12,433 |
| May 22, 2026 | 4.2 | 4.48 | 4.48 | 4.87 | 4.02 | 80,460 |
| May 21, 2026 | 4.29 | 3.94 | 3.94 | 4.29 | 3.48 | 40,720 |
| May 20, 2026 | 4.19 | 4.48 | 4.48 | 4.85 | 4.04 | 7,408 |
| May 19, 2026 | 4.71 | 4.3 | 4.3 | 4.79 | 4.23 | 12,700 |
| May 18, 2026 | 5.02 | 4.66 | 4.66 | 5.02 | 4.23 | 15,400 |
| May 15, 2026 | 5.25 | 4.77 | 4.77 | 5.25 | 4.45 | 26,344 |
| May 14, 2026 | 5.3 | 5.08 | 5.08 | 5.3 | 4.97 | 9,331 |
| May 13, 2026 | 5.33 | 5.07 | 5.07 | 5.64 | 5.07 | 17,612 |
| May 12, 2026 | 5.17 | 5.1 | 5.1 | 5.5 | 5.07 | 11,731 |
| May 11, 2026 | 4.87 | 5.17 | 5.17 | 5.28 | 4.87 | 6,954 |
| May 08, 2026 | 5.12 | 5.09 | 5.09 | 5.25 | 5.08 | 5,811 |
| May 07, 2026 | 5.26 | 5.03 | 5.03 | 5.39 | 5.03 | 13,131 |
| May 06, 2026 | 4.97 | 5.26 | 5.26 | 5.4 | 4.64 | 19,712 |
| May 05, 2026 | 4.51 | 4.9 | 4.9 | 4.99 | 4.51 | 11,008 |
| May 04, 2026 | 5.05 | 4.88 | 4.88 | 5.18 | 4.62 | 10,109 |
| May 01, 2026 | 5.16 | 4.89 | 4.89 | 5.38 | 4.8 | 13,889 |
| April 30, 2026 | 4.81 | 5.15 | 5.15 | 5.45 | 4.28 | 41,318 |
| April 29, 2026 | 4.35 | 4.79 | 4.79 | 4.84 | 4.25 | 12,548 |
| April 28, 2026 | 4.27 | 4.19 | 4.19 | 4.27 | 4.02 | 10,655 |
| April 27, 2026 | 4.32 | 4.35 | 4.35 | 4.47 | 4.23 | 12,064 |
| April 24, 2026 | 4.19 | 4.19 | 4.19 | 4.42 | 3.75 | 14,506 |
| April 23, 2026 | 3.87 | 4.03 | 4.03 | 4.09 | 3.8 | 9,823 |
| April 22, 2026 | 4.08 | 4.17 | 4.17 | 4.5 | 3.88 | 72,870 |
| April 21, 2026 | 3.31 | 3.87 | 3.87 | 4.07 | 3.28 | 91,195 |
| April 20, 2026 | 3.08 | 3.27 | 3.27 | 3.28 | 2.98 | 43,336 |
| April 17, 2026 | 3.2 | 3 | 3 | 3.36 | 2.87 | 24,543 |
| April 16, 2026 | 3.18 | 3.18 | 3.18 | 3.2 | 3.03 | 14,815 |
| April 15, 2026 | 3.61 | 3.15 | 3.15 | 3.61 | 2.98 | 51,628 |
| April 14, 2026 | 3.14 | 3.35 | 3.35 | 3.46 | 3.1 | 4,448 |
| April 13, 2026 | 3.07 | 3.14 | 3.14 | 3.18 | 3 | 20,742 |
| April 10, 2026 | 3.21 | 2.97 | 2.97 | 3.53 | 2.85 | 35,633 |
| April 09, 2026 | 3.39 | 3.19 | 3.19 | 3.58 | 3.04 | 58,039 |
| April 08, 2026 | 3.3 | 3.3 | 3.3 | 3.53 | 3.25 | 19,927 |
| April 07, 2026 | 3.42 | 3.38 | 3.38 | 3.73 | 3.35 | 14,106 |
| April 06, 2026 | 3.65 | 3.5 | 3.5 | 3.79 | 3.43 | 15,102 |
| April 02, 2026 | 3.58 | 3.63 | 3.63 | 3.8 | 3.23 | 31,848 |
| April 01, 2026 | 4.06 | 3.53 | 3.53 | 4.06 | 3.5 | 38,904 |
| March 31, 2026 | 4.01 | 4.03 | 4.03 | 4.14 | 3.83 | 28,816 |
| March 30, 2026 | 3.5 | 3.92 | 3.92 | 4.27 | 3.3 | 182,472 |
| March 27, 2026 | 2.7 | 3.28 | 3.28 | 4.39 | 2.7 | 907,641 |
| March 26, 2026 | 2.78 | 2.75 | 2.75 | 2.88 | 2.62 | 17,058 |
AD
