DNA X, Inc. (SONM) NASDAQ

5.80

+1.07(+22.62%)

Updated at June 02 04:00PM

Currency In USD

SONM Historical Return

If you invested $1000 in Sonim Technologies, Inc. (SONM) since IPO date, it would be worth $0.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.55, while $1000 invested 1 year ago would be worth $338.39. This corresponds to total returns of -99.97%, -99.35%, -66.16%, respectively, with annualized returns of -68.36%, -63.4%, -66.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SONM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	2.94	2.79	2.79	3.1	2.79	23,594
March 24, 2026	2.89	2.9	2.9	3.08	2.81	22,659
March 23, 2026	3.67	2.9	2.9	3.67	2.86	24,735
March 20, 2026	3.72	3.35	3.35	3.73	3.09	43,732
March 19, 2026	3.78	3.67	3.67	3.83	3.6	10,806
March 18, 2026	4	3.75	3.75	4.1	3.7	28,560
March 17, 2026	4.47	4.08	4.08	4.47	4.05	33,076
March 16, 2026	4.44	4.56	4.56	4.56	4.36	6,550
March 13, 2026	4.24	4.43	4.43	4.54	4.24	15,006
March 12, 2026	4.05	4.09	4.09	4.13	3.75	13,839
March 11, 2026	4.34	3.88	3.88	4.34	3.77	33,128
March 10, 2026	4.6	4.28	4.28	4.61	4.22	21,260
March 09, 2026	4.59	4.37	4.37	4.64	4.25	20,459