-
5 DAY PERFORMANCE
+3.01% -
1 MONTH PERFORMANCE
+20.42% -
3 MONTH PERFORMANCE
+17.93% -
6 MONTH PERFORMANCE
-40.93% -
YEAR-TO-DATE PERFORMANCE
-53.47% -
1 YEAR PERFORMANCE
-48.96%
Sonim Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $3.42 | $3.42 (0%) | $3.48 | $3.34 | 6,758 | $16.31 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 |
| 09/26/2024 | $2.77 | $2.97 (7.22%) | $2.98 | $2.63 | 14,345 | $13.92 M |
| 09/25/2024 | $2.96 | $2.70 (-8.78%) | $3.03 | $2.63 | 11,836 | $12.65 M |
| 09/24/2024 | $3.10 | $2.93 (-5.48%) | $3.48 | $2.88 | 69,700 | $13.73 M |
| 09/23/2024 | $2.69 | $3.11 (15.61%) | $3.50 | $2.60 | 108,738 | $14.57 M |
| 09/20/2024 | $2.64 | $2.62 (-0.76%) | $2.70 | $2.58 | 8,000 | $12.28 M |
| 09/19/2024 | $2.71 | $2.66 (-1.85%) | $2.71 | $2.63 | 17,221 | $12.46 M |
| 09/18/2024 | $2.65 | $2.60 (-1.89%) | $2.70 | $2.60 | 2,628 | $12.18 M |
| 09/17/2024 | $2.70 | $2.65 (-1.85%) | $2.70 | $2.60 | 3,300 | $12.42 M |
| 09/16/2024 | $2.71 | $2.72 (0.37%) | $2.83 | $2.65 | 9,900 | $12.74 M |
| 09/13/2024 | $2.69 | $2.71 (0.74%) | $2.80 | $2.59 | 16,900 | $12.70 M |
| 09/12/2024 | $2.54 | $2.62 (3.15%) | $2.75 | $2.39 | 22,500 | $12.28 M |
| 09/11/2024 | $2.35 | $2.57 (9.36%) | $2.57 | $2.33 | 59,200 | $12.04 M |
| 09/10/2024 | $2.45 | $2.43 (-0.82%) | $2.45 | $2.36 | 2,019 | $11.39 M |
| 09/09/2024 | $2.32 | $2.43 (4.74%) | $2.47 | $2.32 | 4,500 | $11.39 M |
| 09/06/2024 | $2.50 | $2.43 (-2.8%) | $2.53 | $2.42 | 6,300 | $11.39 M |
| 09/05/2024 | $2.43 | $2.43 (0%) | $2.48 | $2.42 | 16,944 | $11.39 M |
| 09/04/2024 | $2.43 | $2.46 (1.23%) | $2.46 | $2.42 | 18,419 | $11.53 M |
| 09/03/2024 | $2.55 | $2.45 (-3.92%) | $2.55 | $2.42 | 7,900 | $11.48 M |
| 08/30/2024 | $2.65 | $2.58 (-2.64%) | $2.72 | $2.51 | 21,100 | $12.09 M |
| 08/29/2024 | $2.47 | $2.59 (4.86%) | $2.64 | $2.47 | 27,600 | $12.14 M |
| 08/28/2024 | $2.42 | $2.49 (2.89%) | $2.86 | $2.42 | 300,100 | $11.67 M |
| 08/27/2024 | $2.49 | $2.40 (-3.61%) | $2.64 | $2.40 | 11,932 | $11.24 M |
| 08/26/2024 | $2.52 | $2.49 (-1.19%) | $2.79 | $2.41 | 13,408 | $11.67 M |
| 08/23/2024 | $2.62 | $2.50 (-4.58%) | $2.69 | $2.34 | 37,729 | $11.71 M |
| 08/22/2024 | $2.56 | $2.50 (-2.34%) | $2.69 | $2.41 | 18,857 | $11.71 M |
| 08/21/2024 | $2.50 | $2.56 (2.4%) | $2.57 | $2.40 | 24,400 | $11.99 M |
| 08/20/2024 | $2.71 | $2.46 (-9.23%) | $2.79 | $2.46 | 18,917 | $11.53 M |
| 08/19/2024 | $2.81 | $2.75 (-2.14%) | $3.05 | $2.62 | 57,456 | $12.88 M |
| 08/16/2024 | $3.18 | $2.95 (-7.23%) | $3.31 | $2.86 | 88,961 | $13.82 M |
| 08/15/2024 | $3.15 | $3.20 (1.59%) | $3.27 | $3.10 | 23,918 | $14.99 M |
| 08/14/2024 | $3.27 | $3.20 (-2.14%) | $3.29 | $3.06 | 14,511 | $14.99 M |
| 08/13/2024 | $3.09 | $3.30 (6.8%) | $3.42 | $3.09 | 10,800 | $15.46 M |
| 08/12/2024 | $2.92 | $3.12 (6.85%) | $3.20 | $2.92 | 16,349 | $14.62 M |
| 08/09/2024 | $2.90 | $2.95 (1.72%) | $2.95 | $2.81 | 5,405 | $13.82 M |
| 08/08/2024 | $2.79 | $2.90 (3.94%) | $2.93 | $2.76 | 15,015 | $13.59 M |