Sonim Technologies, Inc. (SONM)
NASDAQ: SONM · Real-Time Price · USD
6.29
+0.11 (1.70%)
At close: Dec 5, 2025, 4:00 PM EST
6.47
+0.18 (2.94%)
After-hours: Dec 5, 2025, 7:58 PM EST
Sonim Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.25 | 6.49 | 5.95 | 6.29 | 6.29 | 1.70% | 26,206 |
| Dec 4, 2025 | 6.04 | 6.21 | 5.76 | 6.18 | 6.18 | 2.32% | 24,994 |
| Dec 3, 2025 | 5.39 | 6.15 | 5.35 | 6.04 | 6.04 | 12.48% | 35,559 |
| Dec 2, 2025 | 5.47 | 5.55 | 5.30 | 5.37 | 5.37 | -2.36% | 34,836 |
| Dec 1, 2025 | 5.65 | 5.72 | 5.40 | 5.50 | 5.50 | -4.10% | 33,450 |
| Nov 28, 2025 | 5.31 | 5.98 | 5.15 | 5.74 | 5.74 | 9.24% | 20,929 |
| Nov 26, 2025 | 5.21 | 5.40 | 4.75 | 5.25 | 5.25 | -7.73% | 60,651 |
| Nov 25, 2025 | 6.79 | 7.05 | 5.19 | 5.69 | 5.69 | -22.95% | 220,196 |
| Nov 24, 2025 | 7.36 | 8.15 | 7.08 | 7.39 | 7.39 | 4.31% | 31,444 |
| Nov 21, 2025 | 7.09 | 7.40 | 6.57 | 7.08 | 7.08 | -2.75% | 17,099 |
| Nov 20, 2025 | 7.69 | 7.97 | 7.03 | 7.28 | 7.28 | -8.77% | 40,488 |
| Nov 19, 2025 | 9.22 | 9.22 | 7.81 | 7.98 | 7.98 | -13.45% | 45,995 |
| Nov 18, 2025 | 9.45 | 9.54 | 9.03 | 9.22 | 9.22 | -3.86% | 25,974 |
| Nov 17, 2025 | 9.70 | 9.97 | 9.00 | 9.59 | 9.59 | -1.84% | 83,867 |
| Nov 14, 2025 | 10.13 | 10.27 | 9.72 | 9.77 | 9.77 | -4.96% | 25,720 |
| Nov 13, 2025 | 11.00 | 11.02 | 10.25 | 10.28 | 10.28 | -6.55% | 21,877 |
| Nov 12, 2025 | 11.05 | 11.16 | 11.00 | 11.00 | 11.00 | -0.63% | 18,339 |
| Nov 11, 2025 | 11.00 | 11.36 | 10.91 | 11.07 | 11.07 | -0.90% | 11,417 |
| Nov 10, 2025 | 11.90 | 11.90 | 11.08 | 11.17 | 11.17 | -2.06% | 25,823 |
| Nov 7, 2025 | 11.41 | 11.63 | 11.28 | 11.41 | 11.41 | -0.91% | 7,832 |
| Nov 6, 2025 | 11.65 | 11.65 | 10.40 | 11.51 | 11.51 | -0.43% | 43,898 |
| Nov 5, 2025 | 11.22 | 11.69 | 11.22 | 11.56 | 11.56 | 2.85% | 34,753 |
| Nov 4, 2025 | 11.20 | 11.50 | 10.91 | 11.24 | 11.24 | -1.92% | 17,275 |
| Nov 3, 2025 | 11.35 | 11.80 | 11.30 | 11.46 | 11.46 | -1.25% | 30,977 |
| Oct 31, 2025 | 11.00 | 11.61 | 11.00 | 11.61 | 11.61 | 4.36% | 18,711 |
| Oct 30, 2025 | 10.68 | 11.26 | 10.68 | 11.12 | 11.12 | -0.85% | 52,260 |
| Oct 29, 2025 | 11.39 | 11.39 | 10.40 | 11.22 | 11.22 | -0.84% | 87,588 |
| Oct 28, 2025 | 11.03 | 11.65 | 11.03 | 11.31 | 11.31 | -0.53% | 35,752 |
| Oct 27, 2025 | 11.00 | 12.30 | 10.31 | 11.37 | 11.37 | -10.30% | 113,960 |
| Oct 24, 2025 | 12.12 | 12.86 | 11.88 | 12.68 | 12.68 | 0.40% | 38,097 |
| Oct 23, 2025 | 12.49 | 13.14 | 12.28 | 12.63 | 12.63 | -0.27% | 20,053 |
| Oct 22, 2025 | 12.60 | 12.66 | 11.88 | 12.66 | 12.66 | 0.36% | 62,897 |
| Oct 21, 2025 | 12.60 | 14.13 | 11.70 | 12.61 | 12.61 | -25.22% | 172,259 |
| Oct 20, 2025 | 15.66 | 16.97 | 15.30 | 16.87 | 16.87 | 15.84% | 155,572 |
| Oct 17, 2025 | 12.60 | 14.85 | 12.24 | 14.56 | 14.56 | 18.62% | 189,080 |
| Oct 16, 2025 | 12.22 | 12.60 | 12.12 | 12.28 | 12.28 | -2.57% | 12,880 |
| Oct 15, 2025 | 12.62 | 12.69 | 12.10 | 12.60 | 12.60 | 0.36% | 9,797 |
| Oct 14, 2025 | 11.70 | 12.96 | 11.66 | 12.56 | 12.55 | 1.38% | 20,811 |
| Oct 13, 2025 | 12.00 | 12.38 | 11.16 | 12.38 | 12.38 | 8.79% | 24,765 |
| Oct 10, 2025 | 12.26 | 12.60 | 11.27 | 11.38 | 11.38 | -10.35% | 25,605 |
| Oct 9, 2025 | 13.14 | 13.50 | 12.42 | 12.70 | 12.70 | -2.87% | 22,322 |
| Oct 8, 2025 | 12.24 | 13.07 | 12.10 | 13.07 | 13.07 | 7.11% | 27,575 |
| Oct 7, 2025 | 12.89 | 13.86 | 11.94 | 12.20 | 12.20 | -3.95% | 47,219 |
| Oct 6, 2025 | 12.96 | 12.96 | 11.93 | 12.71 | 12.71 | 2.30% | 29,295 |
| Oct 3, 2025 | 12.04 | 12.42 | 11.91 | 12.42 | 12.42 | 6.44% | 29,811 |
| Oct 2, 2025 | 10.80 | 11.84 | 10.62 | 11.67 | 11.67 | 6.93% | 47,000 |
| Oct 1, 2025 | 10.98 | 11.70 | 10.87 | 10.91 | 10.91 | 0.40% | 17,239 |
| Sep 30, 2025 | 10.94 | 11.56 | 10.36 | 10.87 | 10.87 | -6.62% | 108,788 |
| Sep 29, 2025 | 11.16 | 12.06 | 11.16 | 11.64 | 11.64 | 3.01% | 685,292 |
| Sep 26, 2025 | 11.36 | 11.52 | 11.16 | 11.30 | 11.30 | 0.61% | 16,767 |
| Sep 25, 2025 | 11.88 | 11.92 | 10.89 | 11.23 | 11.23 | -5.81% | 21,107 |
| Sep 24, 2025 | 11.88 | 12.40 | 11.38 | 11.92 | 11.92 | 0.36% | 22,310 |
| Sep 23, 2025 | 13.62 | 13.62 | 10.92 | 11.88 | 11.88 | -11.71% | 90,250 |
| Sep 22, 2025 | 12.78 | 15.84 | 12.42 | 13.46 | 13.45 | 2.52% | 428,316 |
| Sep 19, 2025 | 12.94 | 13.12 | 12.60 | 13.12 | 13.12 | 3.16% | 33,686 |
| Sep 18, 2025 | 12.51 | 13.87 | 12.25 | 12.72 | 12.72 | -0.47% | 44,732 |
| Sep 17, 2025 | 12.73 | 13.12 | 12.07 | 12.78 | 12.78 | 0.84% | 11,977 |
| Sep 16, 2025 | 13.32 | 13.91 | 12.30 | 12.68 | 12.68 | -6.55% | 23,879 |
| Sep 15, 2025 | 13.05 | 14.22 | 12.62 | 13.57 | 13.56 | 10.83% | 92,391 |
| Sep 12, 2025 | 10.80 | 12.60 | 10.80 | 12.24 | 12.24 | 9.94% | 36,664 |
| Sep 11, 2025 | 10.08 | 11.34 | 10.08 | 11.13 | 11.13 | 4.83% | 11,922 |
| Sep 10, 2025 | 10.44 | 10.79 | 10.08 | 10.62 | 10.62 | - | 17,243 |
| Sep 9, 2025 | 10.62 | 11.05 | 10.16 | 10.62 | 10.62 | 0.63% | 9,184 |
| Sep 8, 2025 | 10.44 | 10.62 | 9.96 | 10.55 | 10.55 | 2.84% | 6,435 |
| Sep 5, 2025 | 10.80 | 10.95 | 10.08 | 10.26 | 10.26 | -3.70% | 12,070 |
| Sep 4, 2025 | 10.48 | 11.12 | 10.48 | 10.66 | 10.66 | 1.02% | 9,733 |
| Sep 3, 2025 | 10.48 | 10.70 | 10.48 | 10.55 | 10.55 | -1.16% | 3,798 |
| Sep 2, 2025 | 10.80 | 10.80 | 10.44 | 10.67 | 10.67 | 1.47% | 7,516 |
| Aug 29, 2025 | 10.62 | 10.93 | 10.26 | 10.52 | 10.52 | -2.60% | 13,423 |
| Aug 28, 2025 | 10.60 | 11.06 | 10.44 | 10.80 | 10.80 | 1.70% | 10,630 |
| Aug 27, 2025 | 9.45 | 10.94 | 9.45 | 10.62 | 10.62 | 10.55% | 15,673 |
| Aug 26, 2025 | 9.55 | 9.87 | 9.41 | 9.61 | 9.60 | -0.35% | 12,003 |
| Aug 25, 2025 | 9.45 | 9.90 | 9.45 | 9.64 | 9.64 | -3.88% | 11,251 |
| Aug 22, 2025 | 9.90 | 10.28 | 9.72 | 10.03 | 10.03 | 1.34% | 13,345 |
| Aug 21, 2025 | 9.72 | 9.90 | 9.58 | 9.90 | 9.89 | 3.72% | 11,481 |
| Aug 20, 2025 | 9.90 | 10.08 | 9.45 | 9.54 | 9.54 | -1.78% | 9,511 |
| Aug 19, 2025 | 10.06 | 10.08 | 9.38 | 9.71 | 9.71 | 0.32% | 17,707 |
| Aug 18, 2025 | 9.53 | 9.72 | 9.45 | 9.68 | 9.68 | -0.39% | 14,013 |
| Aug 15, 2025 | 10.08 | 10.62 | 9.54 | 9.72 | 9.72 | -8.47% | 17,807 |
| Aug 14, 2025 | 10.06 | 10.80 | 9.92 | 10.62 | 10.62 | 5.41% | 12,912 |
| Aug 13, 2025 | 10.07 | 10.41 | 9.76 | 10.08 | 10.07 | 0.53% | 11,878 |
| Aug 12, 2025 | 10.51 | 10.71 | 10.00 | 10.02 | 10.02 | -4.99% | 21,421 |
| Aug 11, 2025 | 10.97 | 10.98 | 10.44 | 10.55 | 10.55 | -3.93% | 25,315 |
| Aug 8, 2025 | 10.89 | 11.16 | 10.89 | 10.98 | 10.98 | - | 17,023 |
| Aug 7, 2025 | 11.34 | 11.34 | 10.89 | 10.98 | 10.98 | -0.21% | 16,953 |
| Aug 6, 2025 | 11.52 | 11.54 | 10.98 | 11.00 | 11.00 | -1.84% | 12,457 |
| Aug 5, 2025 | 10.89 | 11.61 | 10.80 | 11.21 | 11.21 | 2.76% | 12,523 |
| Aug 4, 2025 | 11.88 | 11.88 | 10.90 | 10.91 | 10.91 | -4.68% | 16,575 |
| Aug 1, 2025 | 12.00 | 12.00 | 10.89 | 11.44 | 11.44 | -4.13% | 28,637 |
| Jul 31, 2025 | 12.42 | 12.42 | 11.71 | 11.94 | 11.94 | -5.03% | 24,101 |
| Jul 30, 2025 | 12.77 | 12.96 | 12.27 | 12.57 | 12.57 | -1.40% | 27,254 |
| Jul 29, 2025 | 12.78 | 13.05 | 12.65 | 12.75 | 12.75 | -2.34% | 9,473 |
| Jul 28, 2025 | 12.96 | 13.32 | 12.81 | 13.05 | 13.05 | -0.92% | 23,655 |
| Jul 25, 2025 | 12.98 | 13.28 | 12.62 | 13.17 | 13.17 | 1.49% | 13,053 |
| Jul 24, 2025 | 13.14 | 13.50 | 12.96 | 12.98 | 12.98 | -3.88% | 18,768 |
| Jul 23, 2025 | 13.45 | 13.68 | 13.14 | 13.50 | 13.50 | -0.12% | 32,782 |
| Jul 22, 2025 | 12.69 | 13.82 | 12.35 | 13.52 | 13.52 | 7.29% | 47,083 |
| Jul 21, 2025 | 12.42 | 12.80 | 12.10 | 12.60 | 12.60 | 1.42% | 67,039 |
| Jul 18, 2025 | 13.86 | 14.38 | 12.42 | 12.42 | 12.42 | -11.96% | 527,674 |
| Jul 17, 2025 | 13.50 | 14.22 | 13.14 | 14.11 | 14.11 | 7.65% | 63,587 |