Sonim Technologies Inc. (SONM)

AI Score

Unlock

1.44

-0.17 (-10.56%)

At close: Apr 15, 2025, 3:59 PM

1.46

1.52%

Pre-market: Apr 16, 2025, 07:28 AM EDT

Sonim Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	1.54	1.54	1.55	1.55	1.42	1.42	1.43	1.43	-11.18%	165,852
Apr 14, 2025	1.49	1.49	1.63	1.63	1.41	1.41	1.61	1.61	10.27%	324,221
Apr 11, 2025	1.35	1.35	1.48	1.48	1.28	1.28	1.46	1.46	6.57%	177,543
Apr 10, 2025	1.31	1.31	1.48	1.48	1.21	1.21	1.37	1.37	2.24%	144,600
Apr 9, 2025	1.30	1.30	1.35	1.35	1.03	1.03	1.34	1.34	-10.07%	969,734
Apr 8, 2025	1.60	1.60	1.66	1.66	1.40	1.40	1.49	1.49	-6.29%	283,537
Apr 7, 2025	1.79	1.79	1.90	1.90	1.52	1.52	1.59	1.59	-11.67%	1,008,321
Apr 4, 2025	2.85	2.85	2.85	2.85	1.71	1.71	1.80	1.80	-32.58%	2,142,100
Apr 3, 2025	2.91	2.91	3.31	3.31	2.64	2.64	2.67	2.67	-16.56%	1,004,631
Apr 2, 2025	2.90	2.90	3.37	3.37	2.80	2.80	3.20	3.20	8.11%	612,328
Apr 1, 2025	2.58	2.58	3.39	3.39	2.14	2.14	2.96	2.96	38.32%	1,489,613
Mar 31, 2025	2.19	2.19	2.23	2.23	2.10	2.10	2.14	2.14	-4.04%	273,900
Mar 28, 2025	2.26	2.26	2.30	2.30	2.10	2.10	2.23	2.23	-4.29%	6,500
Mar 27, 2025	2.40	2.40	2.51	2.51	2.29	2.29	2.33	2.33	-0.85%	29,600
Mar 26, 2025	2.35	2.35	2.39	2.39	2.22	2.22	2.35	2.35	3.07%	21,208
Mar 25, 2025	2.25	2.25	2.36	2.36	2.19	2.19	2.28	2.28	1.33%	9,500
Mar 24, 2025	2.17	2.17	2.39	2.39	2.17	2.17	2.25	2.25	0.00%	11,909
Mar 21, 2025	2.22	2.22	2.25	2.25	2.16	2.16	2.25	2.25	2.74%	9,236
Mar 20, 2025	2.15	2.15	2.25	2.25	2.14	2.14	2.19	2.19	-2.23%	16,247
Mar 19, 2025	2.19	2.19	2.26	2.26	2.13	2.13	2.24	2.24	-0.88%	11,500
Mar 18, 2025	2.15	2.15	2.26	2.26	2.14	2.14	2.26	2.26	1.80%	8,648
Mar 17, 2025	2.10	2.10	2.22	2.22	2.10	2.10	2.22	2.22	1.37%	8,214
Mar 14, 2025	2.15	2.15	2.22	2.22	2.11	2.11	2.19	2.19	0.46%	4,700
Mar 13, 2025	2.12	2.12	2.18	2.18	2.10	2.10	2.18	2.18	-0.46%	3,400
Mar 12, 2025	2.10	2.10	2.22	2.22	2.10	2.10	2.19	2.19	4.29%	5,508
Mar 11, 2025	2.28	2.28	2.28	2.28	2.04	2.04	2.10	2.10	-0.94%	5,907
Mar 10, 2025	2.06	2.06	2.14	2.14	1.97	1.97	2.12	2.12	-0.93%	6,100
Mar 7, 2025	2.12	2.12	2.21	2.21	2.10	2.10	2.14	2.14	1.90%	9,700
Mar 6, 2025	2.02	2.02	2.11	2.11	1.97	1.97	2.10	2.10	2.94%	8,981
Mar 5, 2025	1.91	1.91	2.05	2.05	1.91	1.91	2.04	2.04	4.08%	9,508
Mar 4, 2025	2.02	2.02	2.03	2.03	1.87	1.87	1.96	1.96	-4.85%	26,448
Mar 3, 2025	2.24	2.24	2.26	2.26	2.06	2.06	2.06	2.06	-5.94%	8,239
Feb 28, 2025	2.11	2.11	2.21	2.21	2.09	2.09	2.19	2.19	2.34%	17,900
Feb 27, 2025	2.17	2.17	2.28	2.28	2.10	2.10	2.14	2.14	-2.28%	11,200
Feb 26, 2025	2.23	2.23	2.25	2.25	2.17	2.17	2.19	2.19	0.92%	9,400
Feb 25, 2025	2.44	2.44	2.44	2.44	2.00	2.00	2.17	2.17	-13.20%	107,200
Feb 24, 2025	2.57	2.57	2.61	2.61	2.40	2.40	2.50	2.50	-4.94%	10,708
Feb 21, 2025	2.61	2.61	2.64	2.64	2.48	2.48	2.63	2.63	-0.75%	13,600
Feb 20, 2025	2.57	2.57	2.71	2.71	2.55	2.55	2.65	2.65	2.71%	464,000
Feb 19, 2025	2.59	2.59	2.73	2.73	2.48	2.48	2.58	2.58	0.39%	11,743
Feb 18, 2025	2.55	2.55	2.62	2.62	2.50	2.50	2.57	2.57	-1.91%	6,449
Feb 14, 2025	2.56	2.56	2.62	2.62	2.56	2.56	2.62	2.62	0.38%	7,613
Feb 13, 2025	2.45	2.45	2.61	2.61	2.41	2.41	2.61	2.61	4.40%	16,620
Feb 12, 2025	2.52	2.52	2.63	2.63	2.40	2.40	2.50	2.50	-1.96%	50,326
Feb 11, 2025	2.55	2.55	2.63	2.63	2.52	2.52	2.55	2.55	-3.04%	15,403
Feb 10, 2025	2.73	2.73	2.73	2.73	2.56	2.56	2.63	2.63	-3.66%	34,769
Feb 7, 2025	2.83	2.83	2.86	2.86	2.63	2.63	2.73	2.73	-1.09%	17,429
Feb 6, 2025	2.78	2.78	2.92	2.92	2.75	2.75	2.76	2.76	-3.16%	11,241
Feb 5, 2025	2.82	2.82	2.89	2.89	2.78	2.78	2.85	2.85	0.71%	9,500
Feb 4, 2025	2.78	2.78	2.88	2.88	2.70	2.70	2.83	2.83	-1.05%	25,300