Free Trial

Sonim Technologies (SONM) Stock Chart & Stock Price History

Sonim Technologies logo
$0.96 -0.03 (-2.55%)
Closing price 03:57 PM Eastern
Extended Trading
$0.96 +0.01 (+0.94%)
As of 04:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Sonim Technologies Stock Price Performance

The Sonim Technologies (SONM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 81.25%, with a year-to-date return of -69.65%. In the past month, the stock has decreased 35.41%, reflecting recent market activity.

As of the latest close, Sonim Technologies traded at $0.98 with a market cap of $9.03 million and volume of 43,413 shares. Five years ago, the stock traded at a split-adjusted price of $102.00, representing a 99.06% decrease over that period. At the time, it had a market cap of $19.15 million and a volume of 183,880 shares.

Receive SONM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sonim Technologies and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+5.05%
1 Month
Performance
-35.41%
3 Month
Performance
-63.65%
Year-To-Date
Performance
-69.65%
1 Year
Performance
-81.25%
5 Year
Performance
-99.06%

SONM Stock Chart for Friday, May, 23, 2025

Sonim Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.95$0.98
+3.26%
$1.00$0.9143,413 shs$9.03 million
05/21/2025$1.01$0.95
-5.94%
$1.02$0.93158,259 shs$8.74 million
05/20/2025$1.00$1.01
+1.00%
$1.04$0.97106,606 shs$9.29 million
05/19/2025$0.91$1.00
+9.89%
$1.14$0.94916,896 shs$9.20 million
05/16/2025$0.95$0.91
-4.21%
$0.97$0.90137,176 shs$5.76 million
05/15/2025$1.00$0.95
-4.90%
$1.01$0.91139,577 shs$6.01 million
05/14/2025$1.14$1.00
-12.37%
$1.15$0.95359,715 shs$6.32 million
05/13/2025$1.49$1.14
-23.49%
$1.41$1.07455,367 shs$7.21 million
05/12/2025$1.39$1.49
+7.47%
$1.50$1.3692,894 shs$9.42 million
05/09/2025$1.38$1.39
+0.46%
$1.41$1.3520,306 shs$8.77 million
05/08/2025$1.37$1.38
+0.73%
$1.42$1.3137,665 shs$8.73 million
05/07/2025$1.45$1.37
-5.52%
$1.44$1.3651,535 shs$8.66 million
05/06/2025$1.42$1.45
+2.11%
$1.48$1.4127,959 shs$9.17 million
05/05/2025$1.56$1.42
-8.98%
$1.61$1.41103,059 shs$8.98 million
05/02/2025$1.61$1.56
-3.10%
$1.84$1.51335,123 shs$9.87 million
05/01/2025$1.55$1.61
+3.87%
$1.64$1.4924,549 shs$10.18 million
04/30/2025$1.58$1.55
-1.90%
$1.58$1.4667,725 shs$9.80 million
04/29/2025$1.57$1.58
+0.42%
$1.60$1.5232,028 shs$9.99 million
04/28/2025$1.66$1.57
-5.22%
$1.70$1.5646,992 shs$9.95 million
04/25/2025$1.61$1.66
+3.11%
$1.70$1.5871,403 shs$10.50 million
04/24/2025$1.48$1.61
+8.78%
$1.65$1.47104,504 shs$10.18 million
04/23/2025$1.47$1.48
+0.68%
$1.61$1.40330,716 shs$9.36 million
04/22/2025$1.49$1.47
-1.34%
$1.55$1.25286,810 shs$9.30 million

This page (NASDAQ:SONM) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners