5 DAY PERFORMANCE
-16.53%
1 MONTH PERFORMANCE
-7.51%
3 MONTH PERFORMANCE
+4.76%
6 MONTH PERFORMANCE
-69.95%
YEAR-TO-DATE PERFORMANCE
-58.10%
1 YEAR PERFORMANCE
-57.22%
Sonim Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.02 | $3.08 (1.99%) | $3.13 | $3.00 | 7,777 | $14.93 M |
| 12/26/2024 | $3.11 | $3.11 (0%) | $3.26 | $3.02 | 13,919 | $15.08 M |
| 12/24/2024 | $3.31 | $3.19 (-3.63%) | $3.31 | $3.02 | 15,700 | $15.47 M |
| 12/23/2024 | $3.51 | $3.34 (-4.84%) | $3.76 | $3.32 | 25,020 | $16.20 M |
| 12/20/2024 | $3.39 | $3.69 (8.85%) | $3.70 | $3.39 | 8,300 | $17.89 M |
| 12/19/2024 | $3.35 | $3.51 (4.78%) | $3.63 | $3.30 | 33,012 | $17.02 M |
| 12/18/2024 | $3.60 | $3.35 (-6.94%) | $3.80 | $3.33 | 35,218 | $16.24 M |
| 12/17/2024 | $3.53 | $3.65 (3.4%) | $3.70 | $3.25 | 51,400 | $17.70 M |
| 12/16/2024 | $3.76 | $3.62 (-3.72%) | $3.87 | $3.16 | 68,728 | $17.55 M |
| 12/13/2024 | $3.77 | $3.70 (-1.86%) | $3.99 | $3.66 | 49,919 | $17.94 M |
| 12/12/2024 | $3.50 | $3.78 (8%) | $3.83 | $3.50 | 12,437 | $18.33 M |
| 12/11/2024 | $3.33 | $3.69 (10.81%) | $3.78 | $3.33 | 20,593 | $17.89 M |
| 12/10/2024 | $3.20 | $3.29 (2.81%) | $3.54 | $3.19 | 42,434 | $15.95 M |
| 12/09/2024 | $3.30 | $3.30 (0%) | $3.38 | $3.07 | 22,300 | $16.00 M |
| 12/06/2024 | $3.19 | $3.23 (1.25%) | $3.35 | $3.15 | 9,637 | $15.66 M |
| 12/05/2024 | $3.08 | $3.18 (3.25%) | $3.18 | $2.90 | 8,470 | $15.42 M |
| 12/04/2024 | $3.02 | $3.11 (2.98%) | $3.29 | $2.90 | 120,677 | $15.08 M |
| 12/03/2024 | $3.21 | $3.12 (-2.8%) | $3.36 | $3.01 | 72,800 | $15.13 M |
| 12/02/2024 | $3.40 | $3.32 (-2.35%) | $3.49 | $3.29 | 9,045 | $16.10 M |
| 11/29/2024 | $3.21 | $3.31 (3.12%) | $3.49 | $3.11 | 26,200 | $16.05 M |
| 11/27/2024 | $3.22 | $3.33 (3.42%) | $3.39 | $3.13 | 21,800 | $16.15 M |
| 11/26/2024 | $3.44 | $3.27 (-4.94%) | $3.51 | $3.22 | 12,822 | $15.86 M |
| 11/25/2024 | $3.36 | $3.45 (2.68%) | $3.49 | $3.30 | 6,053 | $16.73 M |
| 11/22/2024 | $3.34 | $3.36 (0.6%) | $3.36 | $3.20 | 32,200 | $16.29 M |
| 11/21/2024 | $3.15 | $3.30 (4.76%) | $3.42 | $3.03 | 15,800 | $16.00 M |
| 11/20/2024 | $3.15 | $3.15 (0%) | $3.28 | $3.15 | 5,000 | $15.27 M |
| 11/19/2024 | $3.07 | $3.19 (3.91%) | $3.29 | $3.07 | 12,542 | $15.47 M |
| 11/18/2024 | $3.23 | $3.11 (-3.72%) | $3.29 | $3.01 | 36,485 | $15.08 M |
| 11/15/2024 | $3.38 | $3.24 (-4.14%) | $3.38 | $3.15 | 2,920 | $15.71 M |
| 11/14/2024 | $3.49 | $3.23 (-7.45%) | $3.49 | $3.14 | 6,630 | $15.66 M |
| 11/13/2024 | $3.27 | $3.31 (1.22%) | $3.56 | $3.27 | 9,537 | $16.05 M |
| 11/12/2024 | $3.30 | $3.54 (7.27%) | $3.55 | $3.30 | 4,625 | $17.17 M |
| 11/11/2024 | $3.32 | $3.35 (0.9%) | $3.49 | $3.30 | 10,600 | $16.24 M |
| 11/08/2024 | $3.42 | $3.47 (1.46%) | $3.48 | $3.33 | 8,300 | $16.26 M |
| 11/07/2024 | $3.64 | $3.45 (-5.22%) | $3.64 | $3.29 | 5,900 | $16.16 M |
| 11/06/2024 | $3.45 | $3.46 (0.29%) | $3.69 | $3.36 | 35,000 | $16.21 M |
| 11/05/2024 | $3.35 | $3.41 (1.79%) | $3.41 | $3.35 | 3,200 | $15.98 M |
| 11/04/2024 | $3.40 | $3.30 (-2.94%) | $3.40 | $3.24 | 2,300 | $15.46 M |
| 11/01/2024 | $3.40 | $3.32 (-2.35%) | $3.40 | $3.30 | 1,121 | $15.56 M |
| 10/31/2024 | $3.29 | $3.35 (1.82%) | $3.37 | $3.29 | 2,423 | $15.70 M |
| 10/30/2024 | $3.65 | $3.48 (-4.66%) | $3.65 | $3.25 | 18,900 | $16.31 M |
| 10/29/2024 | $3.65 | $3.69 (1.1%) | $3.74 | $3.55 | 1,120 | $17.29 M |
| 10/28/2024 | $3.69 | $3.66 (-0.81%) | $3.78 | $3.56 | 3,542 | $17.15 M |
| 10/25/2024 | $3.66 | $3.65 (-0.27%) | $3.71 | $3.52 | 13,917 | $17.10 M |
| 10/24/2024 | $3.75 | $3.70 (-1.33%) | $3.88 | $3.54 | 17,243 | $17.34 M |
| 10/23/2024 | $3.76 | $3.74 (-0.53%) | $3.93 | $3.67 | 13,300 | $17.52 M |
| 10/22/2024 | $3.95 | $3.88 (-1.77%) | $4.10 | $3.84 | 31,400 | $18.18 M |
| 10/21/2024 | $3.53 | $3.79 (7.37%) | $3.79 | $3.53 | 18,400 | $17.76 M |
| 10/18/2024 | $3.35 | $3.53 (5.37%) | $3.59 | $3.35 | 14,501 | $16.54 M |
| 10/17/2024 | $3.26 | $3.27 (0.31%) | $3.37 | $3.26 | 7,138 | $15.32 M |
| 10/16/2024 | $3.11 | $3.28 (5.47%) | $3.55 | $3.07 | 22,614 | $15.37 M |
| 10/15/2024 | $3.03 | $3.22 (6.27%) | $3.24 | $3.02 | 2,147 | $15.09 M |
| 10/14/2024 | $2.99 | $3.15 (5.35%) | $3.17 | $2.91 | 5,400 | $14.76 M |
| 10/11/2024 | $2.87 | $2.93 (2.09%) | $2.93 | $2.87 | 950 | $13.73 M |
| 10/10/2024 | $2.87 | $2.96 (3.14%) | $2.96 | $2.87 | 3,901 | $13.87 M |
| 10/09/2024 | $2.84 | $2.97 (4.58%) | $3.05 | $2.84 | 20,822 | $13.92 M |
| 10/08/2024 | $2.91 | $2.84 (-2.41%) | $2.92 | $2.84 | 9,300 | $13.31 M |
| 10/07/2024 | $2.85 | $2.81 (-1.4%) | $2.94 | $2.75 | 13,546 | $13.17 M |
| 10/04/2024 | $2.75 | $2.83 (2.91%) | $2.95 | $2.75 | 3,500 | $13.26 M |
| 10/03/2024 | $2.78 | $2.78 (0%) | $2.78 | $2.78 | 606 | $13.03 M |
| 10/02/2024 | $2.74 | $2.80 (2.19%) | $2.80 | $2.67 | 5,500 | $13.12 M |
| 10/01/2024 | $3.00 | $2.81 (-6.33%) | $3.05 | $2.81 | 10,560 | $13.17 M |
| 09/30/2024 | $3.08 | $2.90 (-5.84%) | $3.08 | $2.79 | 4,200 | $13.59 M |
| 09/27/2024 | $3.01 | $2.94 (-2.33%) | $3.11 | $2.80 | 13,347 | $13.77 M |