5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-41.57%
3 MONTH PERFORMANCE
-45.45%
6 MONTH PERFORMANCE
-53.01%
YEAR-TO-DATE PERFORMANCE
-50.63%
1 YEAR PERFORMANCE
-71.16%
Sonim Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.62 | $1.56 (-3.7%) | $1.84 | $1.51 | 334,123 | $7.77 M |
| 05/01/2025 | $1.54 | $1.61 (4.55%) | $1.64 | $1.49 | 24,634 | $8.02 M |
| 04/30/2025 | $1.54 | $1.55 (0.65%) | $1.58 | $1.46 | 67,725 | $7.72 M |
| 04/29/2025 | $1.58 | $1.58 (0%) | $1.60 | $1.52 | 32,518 | $7.87 M |
| 04/28/2025 | $1.65 | $1.57 (-4.85%) | $1.70 | $1.56 | 47,000 | $7.82 M |
| 04/25/2025 | $1.60 | $1.66 (3.75%) | $1.70 | $1.58 | 71,406 | $7.94 M |
| 04/24/2025 | $1.47 | $1.61 (9.52%) | $1.65 | $1.47 | 105,400 | $7.70 M |
| 04/23/2025 | $1.53 | $1.48 (-3.27%) | $1.61 | $1.40 | 330,717 | $7.08 M |
| 04/22/2025 | $1.27 | $1.47 (15.75%) | $1.55 | $1.25 | 288,831 | $7.03 M |
| 04/21/2025 | $1.65 | $1.49 (-9.7%) | $1.66 | $1.46 | 228,619 | $7.13 M |
| 04/17/2025 | $1.53 | $1.64 (7.19%) | $1.80 | $1.44 | 223,500 | $7.85 M |
| 04/16/2025 | $1.48 | $1.44 (-2.7%) | $1.52 | $1.42 | 82,100 | $6.89 M |
| 04/15/2025 | $1.54 | $1.43 (-7.14%) | $1.55 | $1.42 | 168,313 | $6.84 M |
| 04/14/2025 | $1.49 | $1.61 (8.05%) | $1.63 | $1.41 | 324,221 | $7.70 M |
| 04/11/2025 | $1.35 | $1.46 (8.15%) | $1.48 | $1.28 | 177,543 | $6.98 M |
| 04/10/2025 | $1.31 | $1.37 (4.58%) | $1.48 | $1.21 | 144,600 | $6.55 M |
| 04/09/2025 | $1.30 | $1.34 (3.08%) | $1.35 | $1.03 | 969,734 | $6.41 M |
| 04/08/2025 | $1.60 | $1.49 (-6.88%) | $1.66 | $1.40 | 283,537 | $7.13 M |
| 04/07/2025 | $1.79 | $1.59 (-11.17%) | $1.90 | $1.52 | 1.01 M | $7.61 M |
| 04/04/2025 | $2.85 | $1.80 (-36.84%) | $2.85 | $1.71 | 2.14 M | $8.73 M |
| 04/03/2025 | $2.91 | $2.67 (-8.25%) | $3.31 | $2.64 | 1.00 M | $12.95 M |
| 04/02/2025 | $2.90 | $3.20 (10.34%) | $3.37 | $2.80 | 612,328 | $15.52 M |
| 04/01/2025 | $2.58 | $2.96 (14.73%) | $3.39 | $2.14 | 1.49 M | $14.35 M |
| 03/31/2025 | $2.19 | $2.14 (-2.28%) | $2.23 | $2.10 | 273,900 | $10.38 M |
| 03/28/2025 | $2.26 | $2.23 (-1.33%) | $2.30 | $2.10 | 6,500 | $10.81 M |
| 03/27/2025 | $2.40 | $2.33 (-2.92%) | $2.51 | $2.29 | 29,600 | $11.30 M |
| 03/26/2025 | $2.35 | $2.35 (0%) | $2.39 | $2.22 | 21,208 | $11.40 M |
| 03/25/2025 | $2.25 | $2.28 (1.33%) | $2.36 | $2.19 | 9,500 | $11.06 M |
| 03/24/2025 | $2.17 | $2.25 (3.69%) | $2.39 | $2.17 | 11,909 | $10.91 M |
| 03/21/2025 | $2.22 | $2.25 (1.35%) | $2.25 | $2.16 | 9,236 | $10.91 M |
| 03/20/2025 | $2.15 | $2.19 (1.86%) | $2.25 | $2.14 | 16,247 | $10.62 M |
| 03/19/2025 | $2.19 | $2.24 (2.28%) | $2.26 | $2.13 | 11,500 | $10.86 M |
| 03/18/2025 | $2.15 | $2.26 (5.12%) | $2.26 | $2.14 | 8,648 | $10.96 M |
| 03/17/2025 | $2.10 | $2.22 (5.71%) | $2.22 | $2.10 | 8,214 | $10.76 M |
| 03/14/2025 | $2.15 | $2.19 (1.86%) | $2.22 | $2.11 | 4,700 | $10.62 M |
| 03/13/2025 | $2.12 | $2.18 (2.83%) | $2.18 | $2.10 | 3,400 | $10.57 M |
| 03/12/2025 | $2.10 | $2.19 (4.29%) | $2.22 | $2.10 | 5,508 | $10.62 M |
| 03/11/2025 | $2.28 | $2.10 (-7.89%) | $2.28 | $2.04 | 5,907 | $10.18 M |
| 03/10/2025 | $2.06 | $2.12 (2.91%) | $2.14 | $1.97 | 6,100 | $10.28 M |
| 03/07/2025 | $2.12 | $2.14 (0.94%) | $2.21 | $2.10 | 9,700 | $10.38 M |
| 03/06/2025 | $2.02 | $2.10 (3.96%) | $2.11 | $1.97 | 8,981 | $10.18 M |
| 03/05/2025 | $1.91 | $2.04 (6.81%) | $2.05 | $1.91 | 9,508 | $9.89 M |
| 03/04/2025 | $2.02 | $1.96 (-2.97%) | $2.03 | $1.87 | 26,448 | $9.50 M |
| 03/03/2025 | $2.24 | $2.06 (-8.04%) | $2.26 | $2.06 | 8,239 | $9.99 M |
| 02/28/2025 | $2.11 | $2.19 (3.79%) | $2.21 | $2.09 | 17,900 | $10.62 M |
| 02/27/2025 | $2.17 | $2.14 (-1.38%) | $2.28 | $2.10 | 11,200 | $10.38 M |
| 02/26/2025 | $2.23 | $2.19 (-1.79%) | $2.25 | $2.17 | 9,400 | $10.62 M |
| 02/25/2025 | $2.44 | $2.17 (-11.07%) | $2.44 | $2.00 | 107,200 | $10.52 M |
| 02/24/2025 | $2.57 | $2.50 (-2.72%) | $2.61 | $2.40 | 10,708 | $12.12 M |
| 02/21/2025 | $2.61 | $2.63 (0.77%) | $2.64 | $2.48 | 13,600 | $12.75 M |
| 02/20/2025 | $2.57 | $2.65 (3.11%) | $2.71 | $2.55 | 464,000 | $12.85 M |
| 02/19/2025 | $2.59 | $2.58 (-0.39%) | $2.73 | $2.48 | 11,743 | $12.51 M |
| 02/18/2025 | $2.55 | $2.57 (0.78%) | $2.62 | $2.50 | 6,449 | $12.46 M |
| 02/14/2025 | $2.56 | $2.62 (2.34%) | $2.62 | $2.56 | 7,613 | $12.70 M |
| 02/13/2025 | $2.45 | $2.61 (6.53%) | $2.61 | $2.41 | 16,620 | $12.66 M |
| 02/12/2025 | $2.52 | $2.50 (-0.79%) | $2.63 | $2.40 | 50,326 | $12.12 M |
| 02/11/2025 | $2.55 | $2.55 (0%) | $2.63 | $2.52 | 15,403 | $12.36 M |
| 02/10/2025 | $2.73 | $2.63 (-3.66%) | $2.73 | $2.56 | 34,769 | $12.75 M |
| 02/07/2025 | $2.83 | $2.73 (-3.53%) | $2.86 | $2.63 | 17,429 | $13.24 M |
| 02/06/2025 | $2.78 | $2.76 (-0.72%) | $2.92 | $2.75 | 11,241 | $13.38 M |
| 02/05/2025 | $2.82 | $2.85 (1.06%) | $2.89 | $2.78 | 9,500 | $13.82 M |
| 02/04/2025 | $2.78 | $2.83 (1.8%) | $2.88 | $2.70 | 25,300 | $13.72 M |
| 02/03/2025 | $2.86 | $2.86 (0%) | $2.90 | $2.66 | 77,248 | $13.87 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.
