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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.04	6.18	6.18	6.21	5.76	24,418
December 03, 2025	5.39	6.04	6.04	6.15	5.35	21,513
December 02, 2025	5.47	5.37	5.37	5.55	5.3	34,839
December 01, 2025	5.65	5.5	5.5	5.72	5.4	33,500
November 28, 2025	5.31	5.74	5.74	5.98	5.15	21,290
November 26, 2025	5.21	5.25	5.25	5.44	4.75	59,931
November 25, 2025	6.79	5.69	5.69	7.05	5.19	220,289
November 24, 2025	7.36	7.39	7.39	8.15	7.08	39,315
November 21, 2025	7.09	7.08	7.08	7.4	6.57	17,108
November 20, 2025	7.69	7.28	7.28	7.97	7.03	40,623
November 19, 2025	9.22	7.98	7.98	9.22	7.81	46,000
November 18, 2025	9.45	9.22	9.22	9.54	9.03	26,000
November 17, 2025	9.7	9.59	9.59	9.97	9	83,900
November 14, 2025	10.13	9.77	9.77	10.27	9.72	25,600
November 13, 2025	11	10.28	10.28	11.02	10.25	21,900
November 12, 2025	11.06	11	11	11.16	11	17,413
November 11, 2025	11	11.07	11.07	11.36	10.91	11,400
November 10, 2025	11.9	11.17	11.17	11.9	11.08	25,823
November 07, 2025	11.41	11.41	11.41	11.63	11.28	7,832
November 06, 2025	11.65	11.51	11.51	11.65	10.4	43,900
November 05, 2025	11.22	11.56	11.56	11.69	11.22	34,753
November 04, 2025	11.2	11.24	11.24	11.5	10.91	17,300
November 03, 2025	11.35	11.46	11.46	11.8	11.3	31,000
October 31, 2025	11	11.61	11.61	11.61	11	18,711
October 30, 2025	10.68	11.12	11.12	11.26	10.68	51,906
October 29, 2025	11.39	11.22	11.22	11.39	10.4	87,511
October 28, 2025	11.03	11.31	11.31	11.65	11.03	35,752
October 27, 2025	11	11.37	11.37	12.3	10.31	113,960
October 24, 2025	12.12	12.68	12.68	12.86	11.88	685,747
October 23, 2025	12.49	12.63	12.63	13.14	12.28	361,000
October 22, 2025	12.6	12.66	12.66	12.66	11.88	1.13M
October 21, 2025	12.6	12.61	12.61	14.13	11.7	3.1M
October 20, 2025	15.66	16.87	16.87	16.97	15.3	2.8M
October 17, 2025	12.6	14.56	14.56	14.85	12.24	3.4M
October 16, 2025	12.22	12.28	12.28	12.6	12.12	231,843
October 15, 2025	12.62	12.6	12.6	12.69	12.1	176,400
October 14, 2025	11.7	12.56	12.56	12.96	11.66	374,603
October 13, 2025	12	12.38	12.38	12.38	11.15	445,800
October 10, 2025	12.26	11.38	11.38	12.6	11.27	460,903
October 09, 2025	13.14	12.7	12.7	13.5	12.42	401,810
October 08, 2025	12.24	13.07	13.07	13.07	12.1	496,400
October 07, 2025	12.89	12.2	12.2	13.86	11.94	850,000
October 06, 2025	12.96	12.71	12.71	12.96	11.93	527,321
October 03, 2025	12.04	12.42	12.42	12.42	11.91	536,604
October 02, 2025	10.8	11.67	11.67	11.84	10.62	846,005
October 01, 2025	10.98	10.91	10.91	11.7	10.87	310,305
September 30, 2025	10.94	10.87	10.87	11.56	10.36	1.96M
September 29, 2025	11.16	11.64	11.64	12.06	11.16	12.34M
September 26, 2025	11.36	11.3	11.3	11.52	11.16	16,768
September 25, 2025	11.88	11.23	11.23	11.92	10.89	21,108
September 24, 2025	11.88	11.92	11.92	12.4	11.38	22,311
September 23, 2025	13.62	11.88	11.88	13.62	10.92	90,251
September 22, 2025	12.78	13.46	13.46	15.84	12.42	428,317
September 19, 2025	12.94	13.12	13.12	13.12	12.6	33,689
September 18, 2025	12.51	12.72	12.72	13.87	12.25	44,733
September 17, 2025	12.73	12.78	12.78	13.12	12.07	11,978
September 16, 2025	13.32	12.68	12.68	13.91	12.3	23,880
September 15, 2025	13.05	13.56	13.56	14.22	12.62	92,391
September 12, 2025	10.8	12.24	12.24	12.6	10.8	36,667
September 11, 2025	10.08	11.13	11.13	11.34	10.08	11,923

Sonim Technologies, Inc. (SONM) NASDAQ