5 DAY PERFORMANCE
-88.58%
1 MONTH PERFORMANCE
-93.95%
3 MONTH PERFORMANCE
-93.46%
6 MONTH PERFORMANCE
-96.70%
YEAR-TO-DATE PERFORMANCE
-98.79%
1 YEAR PERFORMANCE
-98.81%
Sonim Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.30 | $6.46 (2.57%) | $6.86 | $6.29 | 28.12 K | $63.13 M |
| 12/05/2025 | $6.25 | $6.29 (0.64%) | $6.49 | $5.95 | 27.34 K | $61.95 M |
| 12/04/2025 | $6.04 | $6.18 (2.32%) | $6.21 | $5.76 | 25.00 K | $60.87 M |
| 12/03/2025 | $5.39 | $6.04 (12.06%) | $6.15 | $5.35 | 35.67 K | $59.49 M |
| 12/02/2025 | $5.47 | $5.37 (-1.83%) | $5.55 | $5.30 | 34.84 K | $52.89 M |
| 12/01/2025 | $5.65 | $5.50 (-2.65%) | $5.72 | $5.40 | 33.50 K | $54.17 M |
| 11/28/2025 | $5.31 | $5.74 (8.1%) | $5.98 | $5.15 | 21.30 K | $56.53 M |
| 11/26/2025 | $5.21 | $5.25 (0.77%) | $5.40 | $4.75 | 60.65 K | $51.71 M |
| 11/25/2025 | $6.79 | $5.69 (-16.2%) | $7.05 | $5.19 | 220.29 K | $56.04 M |
| 11/24/2025 | $7.36 | $7.39 (0.41%) | $8.15 | $7.08 | 39.32 K | $72.79 M |
| 11/21/2025 | $7.09 | $7.08 (-0.14%) | $7.40 | $6.57 | 17.11 K | $69.73 M |
| 11/20/2025 | $7.69 | $7.28 (-5.33%) | $7.97 | $7.03 | 40.62 K | $71.70 M |
| 11/19/2025 | $9.22 | $7.98 (-13.45%) | $9.22 | $7.81 | 46.00 K | $78.60 M |
| 11/18/2025 | $9.45 | $9.22 (-2.43%) | $9.54 | $9.03 | 26.00 K | $90.81 M |
| 11/17/2025 | $9.70 | $9.59 (-1.13%) | $9.97 | $9.00 | 83.90 K | $94.45 M |
| 11/14/2025 | $10.13 | $9.77 (-3.55%) | $10.27 | $9.72 | 25.72 K | $96.23 M |
| 11/13/2025 | $11.00 | $10.28 (-6.55%) | $11.02 | $10.25 | 21.90 K | $101.25 M |
| 11/12/2025 | $11.05 | $11.00 (-0.45%) | $11.16 | $11.00 | 18.34 K | $108.34 M |
| 11/11/2025 | $11.00 | $11.07 (0.64%) | $11.36 | $10.91 | 11.42 K | $109.03 M |
| 11/10/2025 | $11.90 | $11.17 (-6.13%) | $11.90 | $11.08 | 25.82 K | $110.02 M |
| 11/07/2025 | $11.41 | $11.41 (0%) | $11.63 | $11.28 | 7.83 K | $112.28 M |
| 11/06/2025 | $11.65 | $11.51 (-1.2%) | $11.65 | $10.40 | 43.90 K | $113.37 M |
| 11/05/2025 | $11.22 | $11.56 (3.03%) | $11.69 | $11.22 | 34.75 K | $113.86 M |
| 11/04/2025 | $11.20 | $11.24 (0.36%) | $11.50 | $10.91 | 17.30 K | $110.71 M |
| 11/03/2025 | $11.35 | $11.46 (0.97%) | $11.80 | $11.30 | 31.00 K | $112.87 M |
| 10/31/2025 | $11.00 | $11.61 (5.55%) | $11.61 | $11.00 | 18.71 K | $114.35 M |
| 10/30/2025 | $10.68 | $11.12 (4.12%) | $11.26 | $10.68 | 52.26 K | $109.52 M |
| 10/29/2025 | $11.39 | $11.22 (-1.49%) | $11.39 | $10.40 | 87.60 K | $110.51 M |
| 10/28/2025 | $11.03 | $11.31 (2.54%) | $11.65 | $11.03 | 35.75 K | $111.40 M |
| 10/27/2025 | $11.00 | $11.37 (3.36%) | $12.30 | $10.31 | 114.00 K | $111.99 M |
| 10/24/2025 | $12.12 | $12.68 (4.62%) | $12.86 | $11.88 | 685.75 K | $124.89 M |
| 10/23/2025 | $12.49 | $12.63 (1.12%) | $13.14 | $12.28 | 361.00 K | $124.40 M |
| 10/22/2025 | $12.60 | $12.66 (0.48%) | $12.66 | $11.88 | 1.13 M | $124.69 M |
| 10/21/2025 | $12.60 | $12.61 (0.08%) | $14.13 | $11.70 | 3.10 M | $124.20 M |
| 10/20/2025 | $15.66 | $16.87 (7.73%) | $16.97 | $15.30 | 2.80 M | $166.16 M |
| 10/17/2025 | $12.60 | $14.56 (15.56%) | $14.85 | $12.24 | 3.40 M | $143.41 M |
| 10/16/2025 | $12.22 | $12.28 (0.49%) | $12.60 | $12.12 | 231.84 K | $120.95 M |
| 10/15/2025 | $12.62 | $12.60 (-0.16%) | $12.69 | $12.10 | 176.40 K | $124.10 M |
| 10/14/2025 | $11.70 | $12.56 (7.35%) | $12.96 | $11.66 | 374.60 K | $123.71 M |
| 10/13/2025 | $12.00 | $12.38 (3.17%) | $12.38 | $11.15 | 445.80 K | $121.93 M |
| 10/10/2025 | $12.26 | $11.38 (-7.18%) | $12.60 | $11.27 | 460.90 K | $112.08 M |
| 10/09/2025 | $13.14 | $12.70 (-3.35%) | $13.50 | $12.42 | 401.81 K | $125.09 M |
| 10/08/2025 | $12.24 | $13.07 (6.78%) | $13.07 | $12.10 | 496.40 K | $128.73 M |
| 10/07/2025 | $12.89 | $12.20 (-5.35%) | $13.86 | $11.94 | 850.00 K | $120.16 M |
| 10/06/2025 | $12.96 | $12.71 (-1.93%) | $12.96 | $11.93 | 527.32 K | $125.18 M |
| 10/03/2025 | $12.04 | $12.42 (3.16%) | $12.42 | $11.91 | 536.60 K | $122.33 M |
| 10/02/2025 | $10.80 | $11.67 (8.06%) | $11.84 | $10.62 | 846.01 K | $114.94 M |
| 10/01/2025 | $10.98 | $10.91 (-0.64%) | $11.70 | $10.87 | 310.31 K | $107.46 M |
| 09/30/2025 | $10.94 | $10.87 (-0.64%) | $11.56 | $10.36 | 1.96 M | $107.06 M |
| 09/29/2025 | $11.16 | $11.64 (4.3%) | $12.06 | $11.16 | 12.34 M | $114.65 M |
| 09/26/2025 | $11.36 | $11.30 (-0.53%) | $11.52 | $11.16 | 16.77 K | $111.30 M |
| 09/25/2025 | $11.88 | $11.23 (-5.47%) | $11.92 | $10.89 | 21.11 K | $110.61 M |
| 09/24/2025 | $11.88 | $11.92 (0.34%) | $12.40 | $11.38 | 22.31 K | $117.40 M |
| 09/23/2025 | $13.62 | $11.88 (-12.78%) | $13.62 | $10.92 | 90.25 K | $117.01 M |
| 09/22/2025 | $12.78 | $13.46 (5.32%) | $15.84 | $12.42 | 428.32 K | $132.57 M |
| 09/19/2025 | $12.94 | $13.12 (1.39%) | $13.12 | $12.60 | 33.69 K | $129.22 M |
| 09/18/2025 | $12.51 | $12.72 (1.68%) | $13.87 | $12.25 | 44.73 K | $125.28 M |
| 09/17/2025 | $12.73 | $12.78 (0.39%) | $13.12 | $12.07 | 11.98 K | $125.87 M |
| 09/16/2025 | $13.32 | $12.68 (-4.8%) | $13.91 | $12.30 | 23.88 K | $124.89 M |
| 09/15/2025 | $13.05 | $13.56 (3.91%) | $14.22 | $12.62 | 92.39 K | $133.56 M |
| 09/12/2025 | $10.80 | $12.24 (13.33%) | $12.60 | $10.80 | 36.67 K | $120.56 M |
| 09/11/2025 | $10.08 | $11.13 (10.42%) | $11.34 | $10.08 | 11.92 K | $109.62 M |
| 09/10/2025 | $10.44 | $10.62 (1.72%) | $10.79 | $10.08 | 17.24 K | $104.60 M |
| 09/09/2025 | $10.62 | $10.62 (0%) | $11.05 | $10.16 | 9.18 K | $104.60 M |
| 09/08/2025 | $10.44 | $10.55 (1.05%) | $10.62 | $9.96 | 6.44 K | $103.91 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.
