Sonim Technologies Inc. (SONM)
5.46
2.03 (59.18%)
At close: Jan 15, 2025, 11:34 AM
SONM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.69 | 3.69 | 3.40 | 3.43 | -0.23 | -6.28% | 21,392 |
| Jan 13, 2025 | 3.62 | 3.66 | 3.35 | 3.66 | 0.04 | 1.10% | 24,231 |
| Jan 10, 2025 | 3.26 | 3.74 | 3.17 | 3.62 | 0.40 | 12.42% | 66,000 |
| Jan 8, 2025 | 3.18 | 3.22 | 3.01 | 3.22 | 0.08 | 2.55% | 27,203 |
| Jan 7, 2025 | 3.28 | 3.41 | 3.00 | 3.14 | -0.10 | -3.09% | 19,300 |
| Jan 6, 2025 | 3.22 | 3.43 | 3.01 | 3.24 | 0.05 | 1.57% | 65,623 |
| Jan 3, 2025 | 3.28 | 3.58 | 3.15 | 3.19 | -0.22 | -6.45% | 58,206 |
| Jan 2, 2025 | 3.05 | 3.48 | 3.01 | 3.41 | 0.25 | 7.91% | 112,878 |
| Dec 31, 2024 | 3.26 | 3.26 | 3.05 | 3.16 | -0.06 | -1.86% | 4,952 |
| Dec 30, 2024 | 3.14 | 3.27 | 3.08 | 3.22 | 0.14 | 4.55% | 10,600 |
| Dec 27, 2024 | 3.02 | 3.13 | 3.00 | 3.08 | -0.03 | -0.96% | 7,800 |
| Dec 26, 2024 | 3.11 | 3.26 | 3.02 | 3.11 | -0.08 | -2.51% | 13,919 |
| Dec 24, 2024 | 3.31 | 3.31 | 3.02 | 3.19 | -0.15 | -4.49% | 15,700 |
| Dec 23, 2024 | 3.51 | 3.76 | 3.32 | 3.34 | -0.35 | -9.49% | 25,020 |
| Dec 20, 2024 | 3.39 | 3.70 | 3.39 | 3.69 | 0.18 | 5.13% | 8,300 |
| Dec 19, 2024 | 3.35 | 3.63 | 3.30 | 3.51 | 0.16 | 4.78% | 33,012 |
| Dec 18, 2024 | 3.60 | 3.80 | 3.33 | 3.35 | -0.30 | -8.22% | 35,218 |
| Dec 17, 2024 | 3.53 | 3.70 | 3.25 | 3.65 | 0.03 | 0.83% | 51,400 |
| Dec 16, 2024 | 3.76 | 3.87 | 3.16 | 3.62 | -0.08 | -2.16% | 68,728 |
| Dec 13, 2024 | 3.77 | 3.99 | 3.66 | 3.70 | -0.08 | -2.12% | 49,919 |
| Dec 12, 2024 | 3.50 | 3.83 | 3.50 | 3.78 | 0.09 | 2.44% | 12,437 |
| Dec 11, 2024 | 3.33 | 3.78 | 3.33 | 3.69 | 0.40 | 12.16% | 20,593 |
| Dec 10, 2024 | 3.20 | 3.54 | 3.19 | 3.29 | -0.01 | -0.30% | 42,434 |
| Dec 9, 2024 | 3.30 | 3.38 | 3.07 | 3.30 | 0.07 | 2.17% | 22,300 |
| Dec 6, 2024 | 3.19 | 3.35 | 3.15 | 3.23 | 0.05 | 1.57% | 9,637 |
| Dec 5, 2024 | 3.08 | 3.18 | 2.90 | 3.18 | 0.07 | 2.25% | 8,470 |
| Dec 4, 2024 | 3.02 | 3.29 | 2.90 | 3.11 | -0.01 | -0.32% | 120,677 |
| Dec 3, 2024 | 3.21 | 3.36 | 3.01 | 3.12 | -0.20 | -6.02% | 72,800 |
| Dec 2, 2024 | 3.40 | 3.49 | 3.29 | 3.32 | 0.01 | 0.30% | 9,045 |
| Nov 29, 2024 | 3.21 | 3.49 | 3.11 | 3.31 | -0.02 | -0.60% | 26,200 |
| Nov 27, 2024 | 3.22 | 3.39 | 3.13 | 3.33 | 0.06 | 1.83% | 21,800 |
| Nov 26, 2024 | 3.44 | 3.51 | 3.22 | 3.27 | -0.18 | -5.22% | 12,822 |
| Nov 25, 2024 | 3.36 | 3.49 | 3.30 | 3.45 | 0.09 | 2.68% | 6,053 |
| Nov 22, 2024 | 3.34 | 3.36 | 3.20 | 3.36 | 0.06 | 1.82% | 32,200 |
| Nov 21, 2024 | 3.15 | 3.42 | 3.03 | 3.30 | 0.15 | 4.76% | 15,800 |
| Nov 20, 2024 | 3.15 | 3.28 | 3.15 | 3.15 | -0.04 | -1.25% | 5,000 |
| Nov 19, 2024 | 3.07 | 3.29 | 3.07 | 3.19 | 0.08 | 2.57% | 12,542 |
| Nov 18, 2024 | 3.23 | 3.29 | 3.01 | 3.11 | -0.13 | -4.01% | 36,485 |
| Nov 15, 2024 | 3.38 | 3.38 | 3.15 | 3.24 | 0.01 | 0.31% | 2,920 |
| Nov 14, 2024 | 3.49 | 3.49 | 3.14 | 3.23 | -0.08 | -2.42% | 6,630 |
| Nov 13, 2024 | 3.27 | 3.56 | 3.27 | 3.31 | -0.23 | -6.50% | 9,537 |
| Nov 12, 2024 | 3.30 | 3.55 | 3.30 | 3.54 | 0.19 | 5.67% | 4,625 |
| Nov 11, 2024 | 3.32 | 3.49 | 3.30 | 3.35 | -0.12 | -3.46% | 10,600 |
| Nov 8, 2024 | 3.42 | 3.48 | 3.33 | 3.47 | 0.02 | 0.58% | 8,300 |
| Nov 7, 2024 | 3.64 | 3.64 | 3.29 | 3.45 | -0.01 | -0.29% | 5,900 |
| Nov 6, 2024 | 3.45 | 3.69 | 3.36 | 3.46 | 0.05 | 1.47% | 35,000 |
| Nov 5, 2024 | 3.35 | 3.41 | 3.35 | 3.41 | 0.11 | 3.33% | 3,200 |
| Nov 4, 2024 | 3.40 | 3.40 | 3.24 | 3.30 | -0.02 | -0.60% | 2,300 |
| Nov 1, 2024 | 3.40 | 3.40 | 3.30 | 3.32 | -0.03 | -0.90% | 1,121 |
| Oct 31, 2024 | 3.29 | 3.37 | 3.29 | 3.35 | -0.13 | -3.74% | 2,423 |