Sonim Technologies Inc (SONM) Historical Stock Data
5.75 ↓0.32 (-5.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SONM is down -0.92% a day on average. There have been 14 days where Sonim Technologies Inc closed green and 16 days where SONM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5.95 | 5.75 | ↓$0.20 (-3.36%) | 5.70 | 6.07 | 31.38K |
| 2025-12-11 | 6.21 | 6.07 | ↓$0.14 (-2.21%) | 5.83 | 6.21 | 18.47K |
| 2025-12-10 | 6.11 | 6.22 | ↑$0.11 (1.80%) | 5.86 | 6.35 | 25.74K |
| 2025-12-09 | 6.29 | 6.11 | ↓$0.19 (-2.94%) | 5.85 | 6.42 | 18.20K |
| 2025-12-08 | 6.30 | 6.36 | ↑$0.06 (0.87%) | 6.12 | 6.86 | 26.07K |
| 2025-12-05 | 6.25 | 6.29 | ↑$0.04 (0.56%) | 5.95 | 6.37 | 20.76K |
| 2025-12-04 | 6.04 | 6.18 | ↑$0.14 (2.32%) | 5.76 | 6.21 | 16.53K |
| 2025-12-03 | 5.39 | 6.04 | ↑$0.65 (12.06%) | 5.35 | 6.15 | 21.51K |
| 2025-12-02 | 5.41 | 5.37 | ↓$0.04 (-0.74%) | 5.30 | 5.55 | 34.75K |
| 2025-12-01 | 5.65 | 5.50 | ↓$0.15 (-2.65%) | 5.40 | 5.72 | 22.15K |
| 2025-11-28 | 5.31 | 5.74 | ↑$0.43 (8.00%) | 5.15 | 5.98 | 20.93K |
| 2025-11-26 | 5.21 | 5.25 | ↑$0.04 (0.77%) | 4.75 | 5.40 | 59.93K |
| 2025-11-25 | 6.79 | 5.69 | ↓$1.10 (-16.20%) | 5.19 | 7.05 | 220.23K |
| 2025-11-24 | 7.36 | 7.39 | ↑$0.03 (0.41%) | 7.08 | 8.15 | 26.41K |
| 2025-11-21 | 7.09 | 7.08 | ↓$0.01 (-0.14%) | 6.57 | 7.40 | 12.98K |
| 2025-11-20 | 7.69 | 7.28 | ↓$0.41 (-5.33%) | 7.03 | 7.97 | 28.70K |
| 2025-11-19 | 9.10 | 7.98 | ↓$1.12 (-12.31%) | 7.81 | 9.16 | 37.28K |
| 2025-11-18 | 9.45 | 9.22 | ↓$0.23 (-2.43%) | 9.07 | 9.52 | 16.38K |
| 2025-11-17 | 9.70 | 9.59 | ↓$0.11 (-1.13%) | 9.00 | 9.97 | 83.85K |
| 2025-11-14 | 10.13 | 9.77 | ↓$0.36 (-3.55%) | 9.72 | 10.27 | 25.59K |
| 2025-11-13 | 11.00 | 10.28 | ↓$0.72 (-6.55%) | 10.25 | 11.01 | 21.69K |
| 2025-11-12 | 11.06 | 11.00 | ↓$0.06 (-0.54%) | 11.00 | 11.16 | 11.38K |
| 2025-11-11 | 11.00 | 11.07 | ↑$0.07 (0.64%) | 10.95 | 11.36 | 10.10K |
| 2025-11-10 | 11.90 | 11.17 | ↓$0.73 (-6.13%) | 11.10 | 11.90 | 25.77K |
| 2025-11-07 | 11.28 | 11.41 | ↑$0.13 (1.15%) | 11.28 | 11.61 | 7.83K |
| 2025-11-06 | 11.34 | 11.51 | ↑$0.17 (1.50%) | 10.40 | 11.61 | 43.74K |
| 2025-11-05 | 11.22 | 11.56 | ↑$0.34 (3.03%) | 11.22 | 11.69 | 34.73K |
| 2025-11-04 | 11.20 | 11.24 | ↑$0.04 (0.36%) | 10.91 | 11.50 | 17.19K |
| 2025-11-03 | 11.50 | 11.46 | ↓$0.04 (-0.35%) | 11.30 | 11.80 | 30.95K |
| 2025-10-31 | 11.00 | 11.61 | ↑$0.61 (5.50%) | 11.00 | 11.61 | 13.83K |
Create an account or log in to view more rows.
$SONM holy fuck
$SONM Nope
$SONM has just been halted from trading.
$SONM Going up
$SONM rubbish
$SONM buy and hodl friends. we may be early
but we are not wrong. very soon.
$SONM time will come
$SONM fuck all u greedy bulls
$SONM Not another do nothing day
$SONM bought more