If you invested $1000 in Sonim Technologies, Inc. (SONM) since IPO date, it would be worth $0.21 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $9.48, while $1000 invested 1 year ago would be worth $349.61. This corresponds to total returns of -99.98%, -99.05%, -65.04%, respectively, with annualized returns of -68.22%, -60.63%, -65.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 4.15 | 4.08 | 4.08 | 4.32 | 3.92 | 7,763 |
| October 01, 2026 | 4.19 | 4.14 | 4.14 | 4.19 | 4.12 | 9,358 |
| September 30, 2026 | 4.17 | 4.57 | 4.57 | 4.75 | 4.17 | 14,910 |
| September 29, 2026 | 4.33 | 4.19 | 4.19 | 4.35 | 4.03 | 18,432 |
| September 28, 2026 | 4.02 | 4.35 | 4.35 | 4.43 | 4 | 44,311 |
| September 25, 2026 | 4.02 | 3.92 | 3.92 | 4.06 | 3.92 | 6,586 |
| September 24, 2026 | 3.85 | 3.95 | 3.95 | 4 | 3.6 | 8,902 |
| September 23, 2026 | 4.06 | 3.61 | 3.61 | 4.18 | 3.61 | 23,781 |
| September 22, 2026 | 4.22 | 4.39 | 4.39 | 4.39 | 4 | 66,341 |
| September 21, 2026 | 3.5 | 4.14 | 4.14 | 4.2 | 3.5 | 95,239 |
| September 18, 2026 | 3.02 | 3.46 | 3.46 | 3.6 | 3.02 | 37,908 |
| September 17, 2026 | 3.15 | 2.96 | 2.96 | 3.15 | 2.95 | 7,023 |
| September 16, 2026 | 2.98 | 3.03 | 3.03 | 3.2 | 2.97 | 21,131 |
| September 15, 2026 | 2.9 | 3.02 | 3.02 | 3.03 | 2.86 | 6,588 |
| September 11, 2026 | 3.08 | 3.16 | 3.16 | 3.16 | 3 | 15,569 |
| September 10, 2026 | 3.2 | 3.17 | 3.17 | 3.2 | 3.14 | 4,903 |
| September 09, 2026 | 3.21 | 3.13 | 3.13 | 3.21 | 3.07 | 6,223 |
| September 08, 2026 | 3.12 | 3.13 | 3.13 | 3.22 | 3.03 | 10,428 |
| September 04, 2026 | 3.2 | 3.24 | 3.24 | 3.47 | 3.12 | 19,760 |
| September 03, 2026 | 3.29 | 3.22 | 3.22 | 3.29 | 3.15 | 1,523 |
| September 02, 2026 | 3.6 | 3.28 | 3.28 | 3.6 | 3.12 | 20,045 |
| September 01, 2026 | 3.64 | 3.53 | 3.53 | 3.65 | 3.46 | 3,350 |
| August 31, 2026 | 3.55 | 3.66 | 3.66 | 3.7 | 3.55 | 8,336 |
| August 28, 2026 | 3.39 | 3.46 | 3.46 | 3.6 | 3.35 | 9,943 |
| August 27, 2026 | 3.04 | 3.27 | 3.27 | 3.37 | 2.93 | 15,277 |
| August 26, 2026 | 3.53 | 3.21 | 3.21 | 3.75 | 3.15 | 5,156 |
| August 25, 2026 | 3.37 | 3.27 | 3.27 | 3.37 | 3.2 | 3,832 |
| August 24, 2026 | 3.11 | 3.23 | 3.23 | 3.3 | 3.1 | 8,789 |
| August 21, 2026 | 3.33 | 3.23 | 3.23 | 3.33 | 3.2 | 14,822 |
| August 20, 2026 | 3.42 | 3.44 | 3.44 | 3.6 | 3.25 | 7,521 |
| August 19, 2026 | 3.49 | 3.38 | 3.38 | 3.75 | 3.38 | 3,936 |
| August 18, 2026 | 3.32 | 3.32 | 3.32 | 3.5 | 3.32 | 5,161 |
| August 17, 2026 | 3.47 | 3.34 | 3.34 | 3.62 | 3.34 | 9,781 |
| August 14, 2026 | 3.75 | 3.49 | 3.49 | 3.75 | 3.41 | 4,332 |
| August 13, 2026 | 3.64 | 3.39 | 3.39 | 3.8 | 3.36 | 7,858 |
| August 12, 2026 | 3.62 | 3.47 | 3.47 | 3.69 | 3.32 | 5,913 |
| August 11, 2026 | 3.65 | 3.6 | 3.6 | 3.65 | 3.55 | 3,377 |
| August 10, 2026 | 3.67 | 3.52 | 3.52 | 3.75 | 3.5 | 14,051 |
| August 07, 2026 | 3.9 | 3.78 | 3.78 | 3.93 | 3.65 | 13,529 |
| August 06, 2026 | 3.9 | 3.96 | 3.96 | 4.11 | 3.68 | 17,248 |
| August 05, 2026 | 3.94 | 3.99 | 3.99 | 4.09 | 3.59 | 8,606 |
| August 04, 2026 | 3.79 | 4.08 | 4.08 | 4.17 | 3.74 | 24,517 |
| August 03, 2026 | 3.5 | 3.85 | 3.85 | 4.3 | 3.38 | 73,224 |
| July 31, 2026 | 3.12 | 3.39 | 3.39 | 3.39 | 3.12 | 7,573 |
| July 30, 2026 | 3.11 | 3.25 | 3.25 | 3.26 | 3.11 | 4,492 |
| July 29, 2026 | 3.24 | 3.11 | 3.11 | 3.3 | 3.02 | 17,435 |
| July 28, 2026 | 3.03 | 3.03 | 3.03 | 3.1 | 3.02 | 2,125 |
| July 27, 2026 | 3.29 | 3.19 | 3.19 | 3.29 | 3.06 | 4,297 |
| July 23, 2026 | 3.2 | 3.13 | 3.13 | 3.2 | 3.02 | 2,097 |
| July 22, 2026 | 3.14 | 3.14 | 3.14 | 3.22 | 2.95 | 2,885 |
| July 21, 2026 | 3.19 | 3.21 | 3.21 | 3.26 | 2.83 | 30,717 |
| July 20, 2026 | 3.26 | 2.92 | 2.92 | 3.38 | 2.81 | 46,623 |
| July 17, 2026 | 3.27 | 3.28 | 3.28 | 3.36 | 3.01 | 43,820 |
| July 16, 2026 | 3.62 | 3.45 | 3.45 | 3.97 | 3.41 | 23,076 |
| July 15, 2026 | 4.05 | 3.69 | 3.69 | 4.05 | 3.38 | 64,709 |
| July 14, 2026 | 4.36 | 4.33 | 4.33 | 4.36 | 4 | 45,507 |
| July 13, 2026 | 4.07 | 4.34 | 4.34 | 4.36 | 3.93 | 18,088 |
| July 10, 2026 | 3.99 | 4.05 | 4.05 | 4.05 | 3.88 | 11,866 |
| July 09, 2026 | 3.81 | 3.87 | 3.87 | 3.99 | 3.8 | 14,565 |
| July 08, 2026 | 3.8 | 3.95 | 3.95 | 3.95 | 3.71 | 23,181 |