-
5 DAY PERFORMANCE
-3.03% -
1 MONTH PERFORMANCE
+11.63% -
3 MONTH PERFORMANCE
-70.91% -
6 MONTH PERFORMANCE
-49.65% -
YEAR-TO-DATE PERFORMANCE
-60.82% -
1 YEAR PERFORMANCE
-57.01%
Sonim Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.08 | $2.90 (-5.84%) | $3.08 | $2.79 | 4,173 | $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 |
| 08/07/2024 | $2.98 | $2.87 (-3.69%) | $2.98 | $2.84 | 26,039 | $13.45 M |
| 08/06/2024 | $3.10 | $2.99 (-3.55%) | $3.15 | $2.97 | 17,588 | $14.01 M |
| 08/05/2024 | $3.21 | $3.12 (-2.8%) | $3.25 | $3.08 | 26,504 | $14.62 M |
| 08/02/2024 | $3.31 | $3.35 (1.21%) | $3.39 | $3.31 | 27,828 | $15.70 M |
| 08/01/2024 | $3.66 | $3.43 (-6.28%) | $3.72 | $3.32 | 59,251 | $16.07 M |
| 07/31/2024 | $3.76 | $3.76 (0%) | $3.78 | $3.56 | 13,300 | $17.62 M |
| 07/30/2024 | $3.45 | $3.69 (6.96%) | $3.76 | $3.45 | 43,714 | $17.29 M |
| 07/29/2024 | $3.38 | $3.49 (3.25%) | $3.54 | $3.30 | 24,948 | $16.35 M |
| 07/26/2024 | $3.44 | $3.45 (0.29%) | $3.50 | $3.37 | 13,150 | $16.16 M |
| 07/25/2024 | $3.28 | $3.38 (3.05%) | $3.54 | $3.25 | 47,825 | $15.84 M |
| 07/24/2024 | $3.33 | $3.27 (-1.8%) | $3.49 | $3.24 | 128,500 | $15.32 M |
| 07/23/2024 | $3.26 | $3.61 (10.74%) | $4.73 | $3.26 | 354,996 | $16.91 M |
| 07/22/2024 | $3.41 | $3.39 (-0.59%) | $3.45 | $3.25 | 74,719 | $15.88 M |
| 07/19/2024 | $3.67 | $3.47 (-5.45%) | $3.89 | $3.30 | 63,081 | $16.26 M |
| 07/18/2024 | $3.67 | $3.91 (6.54%) | $4.55 | $3.61 | 200,526 | $18.32 M |
| 07/17/2024 | $4.90 | $4.14 (-15.51%) | $4.90 | $3.51 | 367,454 | $19.40 M |
| 07/16/2024 | $5.18 | $5.06 (-2.32%) | $5.29 | $4.58 | 105,400 | $23.71 M |
| 07/15/2024 | $5.49 | $5.38 (-2%) | $5.49 | $5.24 | 8,564 | $25.21 M |
| 07/12/2024 | $5.18 | $5.51 (6.37%) | $5.59 | $5.14 | 12,980 | $25.82 M |
| 07/11/2024 | $5.02 | $5.11 (1.79%) | $5.43 | $5.02 | 31,270 | $23.94 M |
| 07/10/2024 | $5.24 | $5.02 (-4.2%) | $5.45 | $4.85 | 52,887 | $23.52 M |
| 07/09/2024 | $5.50 | $5.40 (-1.82%) | $6.00 | $5.32 | 42,323 | $25.30 M |
| 07/08/2024 | $5.70 | $5.55 (-2.63%) | $6.40 | $5.46 | 109,300 | $26.00 M |
| 07/05/2024 | $5.60 | $5.67 (1.25%) | $5.74 | $5.52 | 73,090 | $26.57 M |
| 07/03/2024 | $9.10 | $5.51 (-39.45%) | $9.21 | $5.50 | 146,533 | $25.82 M |
| 07/02/2024 | $9.80 | $9.55 (-2.55%) | $10.16 | $9.55 | 38,190 | $44.75 M |
| 07/01/2024 | $10.20 | $9.90 (-2.94%) | $10.50 | $9.89 | 45,093 | $46.38 M |