Free Trial

Sonim Technologies (SONM) Stock Chart & Stock Price History

Sonim Technologies logo
$1.56 -0.05 (-3.10%)
Closing price 03:59 PM Eastern
Extended Trading
$1.58 +0.01 (+0.96%)
As of 04:25 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

5 Day
Performance
-6.02%
1 Month
Performance
-51.25%
3 Month
Performance
-45.64%
6 Month
Performance
-52.94%
Year-To-Date
Performance
-50.47%
1 Year
Performance
-70.87%
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.

SONM Stock Chart for Friday, May, 2, 2025

Sonim Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$1.64$1.49
-9.15%
$1.66$1.46216,354 shs$9.42 million
04/18/2025$1.64$1.64$1.80$1.44220,068 shs$10.37 million
04/17/2025$1.44$1.64
+13.89%
$1.80$1.44220,068 shs$10.37 million
04/16/2025$1.43$1.44
+0.70%
$1.52$1.4280,454 shs$9.11 million
04/15/2025$1.61$1.43
-11.18%
$1.55$1.42165,923 shs$9.04 million
04/14/2025$1.46$1.61
+10.27%
$1.63$1.41324,136 shs$10.18 million
04/11/2025$1.37$1.46
+6.57%
$1.48$1.28177,483 shs$9.23 million
04/10/2025$1.34$1.37
+2.24%
$1.48$1.21132,583 shs$8.66 million
04/09/2025$1.49$1.34
-10.07%
$1.35$1.03965,638 shs$8.47 million
04/09/2025$1.49$1.34
-10.07%
$1.35$1.03965,638 shs$8.47 million
04/08/2025$1.59$1.49
-6.29%
$1.66$1.40274,012 shs$7.26 million
04/08/2025$1.59$1.49
-6.29%
$1.66$1.40274,012 shs$7.26 million
04/07/2025$1.80$1.59
-11.67%
$1.90$1.521.00 million shs$7.75 million
04/04/2025$2.67$1.80
-32.58%
$2.85$1.712.12 million shs$8.77 million
04/03/2025$3.20$2.67
-16.56%
$3.31$2.64991,838 shs$13.01 million
04/02/2025$2.96$3.20
+8.11%
$3.37$2.80612,173 shs$15.59 million
04/01/2025$2.14$2.96
+38.32%
$3.39$2.141.47 million shs$14.42 million

This page (NASDAQ:SONM) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners