If you invested $1000 in Sonim Technologies, Inc. (SONM) since IPO date, it would be worth $0.16 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.55, while $1000 invested 1 year ago would be worth $335.06. This corresponds to total returns of -99.98%, -99.54%, -66.49%, respectively, with annualized returns of -69.75%, -65.96%, -66.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 4.23 | 3.98 | 3.98 | 4.23 | 3.64 | 16,932 |
| July 06, 2026 | 3.68 | 4.21 | 4.21 | 4.69 | 3.53 | 188,897 |
| July 02, 2026 | 5.15 | 3.75 | 3.75 | 5.17 | 3.18 | 186,357 |
| July 01, 2026 | 5.3 | 5.26 | 5.26 | 5.3 | 5.26 | 3,589 |
| June 30, 2026 | 5.55 | 5.15 | 5.15 | 5.55 | 4.97 | 14,146 |
| June 29, 2026 | 5.6 | 5.63 | 5.63 | 6.14 | 5.52 | 22,052 |
| June 26, 2026 | 4.68 | 5.7 | 5.7 | 6.05 | 4.68 | 55,336 |
| June 25, 2026 | 4.79 | 4.72 | 4.72 | 5.05 | 4.68 | 15,729 |
| June 24, 2026 | 4.63 | 4.88 | 4.88 | 5.02 | 4.63 | 16,248 |
| June 23, 2026 | 4.92 | 4.76 | 4.76 | 4.92 | 4.76 | 5,122 |
| 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 |