Sonim Technologies, Inc. - Common Stock (SONM)

Historical Prices For Sonim Technologies, Inc. - Common Stock (SONM)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.85	2.85	1.90	1.99	2,126,598	1.99
4/03/2025	2.91	3.31	2.64	2.67	1,003,545	2.67
4/02/2025	2.90	3.37	2.80	3.20	612,278	3.20
4/01/2025	2.58	3.39	2.14	2.96	1,486,843	2.96
3/31/2025	2.18	2.23	2.10	2.14	268,357	2.14
3/28/2025	2.26	2.30	2.10	2.23	6,471	2.23
3/27/2025	2.40	2.51	2.29	2.33	29,571	2.33
3/26/2025	2.35	2.39	2.22	2.35	21,208	2.35
3/25/2025	2.25	2.36	2.19	2.28	9,467	2.28
3/24/2025	2.17	2.39	2.17	2.25	11,909	2.25
3/21/2025	2.22	2.25	2.16	2.25	9,236	2.25
3/20/2025	2.15	2.25	2.14	2.19	16,247	2.19
3/19/2025	2.19	2.26	2.13	2.24	11,468	2.24
3/18/2025	2.15	2.26	2.14	2.26	8,648	2.26
3/17/2025	2.10	2.22	2.10	2.22	8,214	2.22
3/14/2025	2.15	2.22	2.11	2.19	4,687	2.19
3/13/2025	2.12	2.18	2.10	2.18	3,378	2.18
3/12/2025	2.10	2.22	2.10	2.19	5,483	2.19
3/11/2025	2.28	2.28	2.04	2.10	5,907	2.10
3/10/2025	2.06	2.14	1.97	2.12	6,094	2.12
3/07/2025	2.12	2.21	2.10	2.14	9,661	2.14
3/06/2025	2.02	2.11	1.97	2.10	8,920	2.10
3/05/2025	1.91	2.05	1.91	2.04	9,508	2.04
3/04/2025	2.02	2.03	1.87	1.96	26,418	1.96
3/03/2025	2.24	2.26	2.06	2.06	7,909	2.06
2/28/2025	2.11	2.21	2.09	2.19	17,862	2.19
2/27/2025	2.17	2.28	2.10	2.14	11,193	2.14
2/26/2025	2.23	2.25	2.17	2.19	9,369	2.19
2/25/2025	2.44	2.44	2.00	2.17	107,181	2.17
2/24/2025	2.57	2.61	2.40	2.50	10,708	2.50
2/21/2025	2.61	2.64	2.48	2.63	13,573	2.63
2/20/2025	2.57	2.71	2.55	2.65	463,954	2.65
2/19/2025	2.59	2.73	2.48	2.58	11,666	2.58
2/18/2025	2.55	2.62	2.50	2.57	6,197	2.57
2/14/2025	2.56	2.62	2.56	2.62	7,613	2.62
2/13/2025	2.45	2.61	2.41	2.61	16,547	2.61
2/12/2025	2.52	2.63	2.40	2.50	50,136	2.50
2/11/2025	2.55	2.63	2.52	2.55	15,396	2.55
2/10/2025	2.73	2.73	2.56	2.63	34,436	2.63
2/07/2025	2.83	2.86	2.63	2.73	17,429	2.73
2/06/2025	2.78	2.92	2.75	2.76	11,216	2.76
2/05/2025	2.82	2.89	2.78	2.85	9,487	2.85
2/04/2025	2.78	2.88	2.70	2.83	25,261	2.83
2/03/2025	2.86	2.90	2.66	2.86	77,248	2.86
1/31/2025	2.91	2.96	2.87	2.87	7,323	2.87
1/30/2025	2.99	2.99	2.80	2.91	370,747	2.91
1/29/2025	2.91	2.99	2.83	2.86	20,167	2.86
1/28/2025	2.94	2.94	2.78	2.91	27,012	2.91
1/27/2025	3.13	3.15	2.57	2.98	222,177	2.98
1/24/2025	3.27	3.46	3.03	3.07	163,802	3.07
1/23/2025	3.42	3.42	3.10	3.27	151,178	3.27
1/22/2025	3.34	3.51	3.12	3.31	420,321	3.31
1/21/2025	3.30	3.60	3.07	3.31	92,555	3.31
1/17/2025	3.32	3.50	3.10	3.26	103,208	3.26
1/16/2025	3.30	3.43	3.00	3.26	231,152	3.26
1/15/2025	3.56	3.78	3.34	3.78	3,339,351	3.78
1/14/2025	3.69	3.69	3.40	3.43	21,392	3.43
1/13/2025	3.62	3.66	3.35	3.66	24,230	3.66
1/10/2025	3.26	3.74	3.17	3.62	65,962	3.62
1/08/2025	3.18	3.22	3.01	3.22	27,203	3.22
1/07/2025	3.28	3.41	3.00	3.14	19,268	3.14
1/06/2025	3.22	3.43	3.01	3.24	65,591	3.24