5 DAY PERFORMANCE
-4.42%
1 MONTH PERFORMANCE
-10.53%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
-24.08%
YEAR-TO-DATE PERFORMANCE
-6.11%
1 YEAR PERFORMANCE
-31.21%
Sangoma Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $4.92 | $4.80 (-2.4%) | $4.92 | $4.80 | 3.51 K | $160.41 M |
| 01/07/2026 | $4.95 | $4.95 (0%) | $4.95 | $4.95 | 1.50 K | $165.42 M |
| 01/06/2026 | $4.95 | $5.01 (1.21%) | $5.01 | $4.95 | 312 | $167.43 M |
| 01/05/2026 | $4.89 | $4.97 (1.64%) | $4.97 | $4.89 | 500 | $166.09 M |
| 01/02/2026 | $5.00 | $4.98 (-0.4%) | $5.02 | $4.80 | 6.30 K | $166.43 M |
| 12/31/2025 | $5.04 | $5.07 (0.6%) | $5.08 | $5.00 | 5.80 K | $169.43 M |
| 12/30/2025 | $4.94 | $5.04 (2.02%) | $5.04 | $4.86 | 2.24 K | $168.43 M |
| 12/29/2025 | $4.87 | $4.96 (1.85%) | $5.08 | $4.87 | 2.10 K | $165.76 M |
| 12/26/2025 | $5.03 | $5.03 (0%) | $5.03 | $5.03 | 111 | $168.10 M |
| 12/24/2025 | $4.97 | $5.03 (1.21%) | $5.05 | $4.82 | 15.34 K | $168.10 M |
| 12/23/2025 | $4.85 | $5.00 (3.09%) | $5.11 | $4.85 | 12.04 K | $167.10 M |
| 12/22/2025 | $5.04 | $5.07 (0.6%) | $5.12 | $4.94 | 6.81 K | $169.43 M |
| 12/19/2025 | $5.06 | $5.18 (2.37%) | $5.18 | $5.06 | 800 | $173.11 M |
| 12/18/2025 | $4.81 | $5.06 (5.2%) | $5.06 | $4.80 | 8.45 K | $169.10 M |
| 12/17/2025 | $5.04 | $5.04 (0%) | $5.04 | $5.04 | 1.51 K | $168.43 M |
| 12/16/2025 | $5.03 | $5.03 (0%) | $5.03 | $5.03 | 4.40 K | $168.10 M |
| 12/15/2025 | $5.20 | $5.33 (2.5%) | $5.33 | $5.20 | 445 | $178.12 M |
| 12/12/2025 | $5.37 | $5.37 (0%) | $5.37 | $5.37 | 400 | $179.46 M |
| 12/11/2025 | $5.21 | $5.40 (3.65%) | $5.42 | $5.21 | 3.73 K | $180.46 M |
| 12/10/2025 | $5.20 | $5.20 (0%) | $5.20 | $5.20 | 300 | $173.78 M |
| 12/09/2025 | $5.30 | $5.32 (0.38%) | $5.32 | $5.20 | 3.10 K | $177.79 M |
| 12/08/2025 | $5.37 | $5.37 (0%) | $5.37 | $5.37 | 74 | $179.46 M |
| 12/05/2025 | $5.27 | $5.37 (1.9%) | $5.37 | $5.15 | 1.23 K | $179.46 M |
| 12/04/2025 | $5.19 | $5.13 (-1.16%) | $5.28 | $5.13 | 3.13 K | $171.44 M |
| 12/03/2025 | $5.07 | $5.07 (0%) | $5.07 | $5.07 | 249 | $169.43 M |
| 12/02/2025 | $5.20 | $5.19 (-0.19%) | $5.22 | $5.19 | 2.50 K | $173.45 M |
| 12/01/2025 | $5.28 | $5.20 (-1.52%) | $5.30 | $5.20 | 3.01 K | $173.78 M |
| 11/28/2025 | $5.19 | $5.19 (0%) | $5.19 | $5.19 | 1 | $173.45 M |
| 11/26/2025 | $5.17 | $5.19 (0.39%) | $5.19 | $5.11 | 1.31 K | $173.45 M |
| 11/25/2025 | $5.01 | $5.10 (1.8%) | $5.10 | $5.01 | 437 | $170.44 M |
| 11/24/2025 | $5.19 | $5.12 (-1.35%) | $5.19 | $5.12 | 1.30 K | $171.11 M |
| 11/21/2025 | $5.07 | $5.07 (0%) | $5.07 | $5.07 | 39.01 K | $169.43 M |
| 11/20/2025 | $5.22 | $5.07 (-2.87%) | $5.35 | $5.07 | 39.02 K | $169.43 M |
| 11/19/2025 | $5.13 | $5.13 (0%) | $5.13 | $5.13 | 2 | $171.44 M |
| 11/18/2025 | $5.13 | $5.13 (0%) | $5.35 | $4.90 | 7.90 K | $171.44 M |
| 11/17/2025 | $4.95 | $5.08 (2.63%) | $5.08 | $4.95 | 4.40 K | $169.77 M |
| 11/14/2025 | $5.10 | $5.10 (0%) | $5.10 | $5.10 | 720 | $169.54 M |
| 11/13/2025 | $5.14 | $5.10 (-0.78%) | $5.15 | $5.10 | 1.20 K | $169.54 M |
| 11/12/2025 | $5.20 | $5.37 (3.27%) | $5.37 | $5.20 | 3.72 K | $178.52 M |
| 11/11/2025 | $5.20 | $5.02 (-3.46%) | $5.20 | $5.01 | 11.70 K | $166.88 M |
| 11/10/2025 | $4.96 | $4.96 (0%) | $4.96 | $4.96 | 500 | $164.89 M |
| 11/07/2025 | $4.76 | $4.95 (3.99%) | $4.96 | $4.76 | 4.51 K | $164.50 M |
| 11/06/2025 | $4.80 | $4.85 (1.04%) | $4.90 | $4.77 | 2.33 K | $161.18 M |
| 11/05/2025 | $4.81 | $4.94 (2.7%) | $4.96 | $4.77 | 1.20 K | $164.17 M |
| 11/04/2025 | $4.90 | $5.09 (3.88%) | $5.09 | $4.85 | 1.30 K | $169.16 M |
| 11/03/2025 | $4.91 | $4.91 (0%) | $4.92 | $4.91 | 1.00 K | $163.17 M |
| 10/31/2025 | $5.09 | $5.19 (1.96%) | $5.20 | $5.09 | 2.81 K | $172.48 M |
| 10/30/2025 | $5.00 | $5.02 (0.4%) | $5.07 | $4.88 | 2.45 K | $166.83 M |
| 10/29/2025 | $4.99 | $5.09 (2%) | $5.09 | $4.99 | 1.10 K | $169.16 M |
| 10/28/2025 | $4.96 | $5.06 (2.02%) | $5.06 | $4.92 | 2.90 K | $168.16 M |
| 10/27/2025 | $5.22 | $5.04 (-3.45%) | $5.27 | $5.04 | 2.31 K | $167.49 M |
| 10/24/2025 | $5.20 | $5.24 (0.77%) | $5.24 | $5.19 | 1.77 K | $174.14 M |
| 10/23/2025 | $5.21 | $5.28 (1.34%) | $5.33 | $5.15 | 5.80 K | $175.47 M |
| 10/22/2025 | $4.99 | $5.01 (0.4%) | $5.03 | $4.89 | 1.52 K | $166.50 M |
| 10/21/2025 | $4.76 | $4.90 (2.94%) | $4.90 | $4.76 | 5.60 K | $162.84 M |
| 10/20/2025 | $4.89 | $4.85 (-0.82%) | $4.90 | $4.70 | 3.80 K | $161.18 M |
| 10/17/2025 | $4.77 | $4.98 (4.4%) | $4.98 | $4.72 | 4.82 K | $165.50 M |
| 10/16/2025 | $4.78 | $4.65 (-2.72%) | $4.83 | $4.65 | 26.85 K | $154.53 M |
| 10/15/2025 | $4.92 | $4.75 (-3.46%) | $4.92 | $4.75 | 1.10 K | $157.86 M |
| 10/14/2025 | $4.81 | $4.90 (1.87%) | $4.93 | $4.77 | 13.70 K | $162.84 M |
| 10/13/2025 | $5.15 | $4.87 (-5.44%) | $5.23 | $4.82 | 10.10 K | $161.84 M |
| 10/10/2025 | $5.13 | $4.97 (-3.12%) | $5.13 | $4.95 | 2.00 K | $165.17 M |
| 10/09/2025 | $5.02 | $4.91 (-2.19%) | $5.14 | $4.91 | 4.73 K | $163.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
