5 DAY PERFORMANCE
+51.40%
1 MONTH PERFORMANCE
+29.60%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
+23.66%
YEAR-TO-DATE PERFORMANCE
+2.53%
1 YEAR PERFORMANCE
-52.70%
Sonim Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.10 | $2.19 (4.29%) | $2.22 | $2.10 | 5,482 | $10.43 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 |
| 01/31/2025 | $2.91 | $2.87 (-1.37%) | $2.96 | $2.87 | 7,323 | $13.92 M |
| 01/30/2025 | $2.99 | $2.91 (-2.68%) | $2.99 | $2.80 | 370,747 | $14.11 M |
| 01/29/2025 | $2.91 | $2.86 (-1.72%) | $2.99 | $2.83 | 20,200 | $13.87 M |
| 01/28/2025 | $2.94 | $2.91 (-1.02%) | $2.94 | $2.78 | 27,013 | $14.11 M |
| 01/27/2025 | $3.13 | $2.98 (-4.79%) | $3.15 | $2.57 | 222,200 | $14.45 M |
| 01/24/2025 | $3.27 | $3.07 (-6.12%) | $3.46 | $3.03 | 163,802 | $14.89 M |
| 01/23/2025 | $3.42 | $3.27 (-4.39%) | $3.42 | $3.10 | 151,200 | $15.86 M |
| 01/22/2025 | $3.34 | $3.31 (-0.9%) | $3.51 | $3.12 | 420,580 | $16.05 M |
| 01/21/2025 | $3.30 | $3.31 (0.3%) | $3.60 | $3.07 | 92,600 | $16.05 M |
| 01/17/2025 | $3.32 | $3.26 (-1.81%) | $3.50 | $3.10 | 103,208 | $15.81 M |
| 01/16/2025 | $3.30 | $3.26 (-1.21%) | $3.43 | $3.00 | 231,800 | $15.81 M |
| 01/15/2025 | $3.56 | $3.78 (6.18%) | $6.38 | $3.34 | 3.35 M | $18.33 M |
| 01/14/2025 | $3.69 | $3.43 (-7.05%) | $3.69 | $3.40 | 21,442 | $16.63 M |
| 01/13/2025 | $3.62 | $3.66 (1.1%) | $3.66 | $3.35 | 24,231 | $17.75 M |
| 01/10/2025 | $3.26 | $3.62 (11.04%) | $3.74 | $3.17 | 66,000 | $17.55 M |
| 01/08/2025 | $3.18 | $3.22 (1.26%) | $3.22 | $3.01 | 27,203 | $15.61 M |
| 01/07/2025 | $3.28 | $3.14 (-4.27%) | $3.41 | $3.00 | 19,300 | $15.23 M |
| 01/06/2025 | $3.22 | $3.24 (0.62%) | $3.43 | $3.01 | 65,623 | $15.71 M |
| 01/03/2025 | $3.28 | $3.19 (-2.74%) | $3.58 | $3.15 | 58,206 | $15.47 M |
| 01/02/2025 | $3.05 | $3.41 (11.8%) | $3.48 | $3.01 | 112,878 | $16.54 M |
| 12/31/2024 | $3.26 | $3.16 (-3.07%) | $3.26 | $3.05 | 4,952 | $15.32 M |
| 12/30/2024 | $3.14 | $3.22 (2.55%) | $3.27 | $3.08 | 10,600 | $15.61 M |
| 12/27/2024 | $3.02 | $3.08 (1.99%) | $3.13 | $3.00 | 7,800 | $14.93 M |
| 12/26/2024 | $3.11 | $3.11 (0%) | $3.26 | $3.02 | 13,919 | $15.08 M |
| 12/24/2024 | $3.31 | $3.19 (-3.63%) | $3.31 | $3.02 | 15,700 | $15.47 M |
| 12/23/2024 | $3.51 | $3.34 (-4.84%) | $3.76 | $3.32 | 25,020 | $16.20 M |
| 12/20/2024 | $3.39 | $3.69 (8.85%) | $3.70 | $3.39 | 8,300 | $17.89 M |
| 12/19/2024 | $3.35 | $3.51 (4.78%) | $3.63 | $3.30 | 33,012 | $17.02 M |
| 12/18/2024 | $3.60 | $3.35 (-6.94%) | $3.80 | $3.33 | 35,218 | $16.24 M |
| 12/17/2024 | $3.53 | $3.65 (3.4%) | $3.70 | $3.25 | 51,400 | $17.70 M |
| 12/16/2024 | $3.76 | $3.62 (-3.72%) | $3.87 | $3.16 | 68,728 | $17.55 M |
| 12/13/2024 | $3.77 | $3.70 (-1.86%) | $3.99 | $3.66 | 49,919 | $17.94 M |
| 12/12/2024 | $3.50 | $3.78 (8%) | $3.83 | $3.50 | 12,437 | $18.33 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.
