Sonim Technologies, Inc. - Common Stock (SONM)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.69	0.73	0.68	0.70	356,437	0.70
10/22/2025	0.70	0.70	0.66	0.70	1,130,856	0.70
10/21/2025	0.70	0.79	0.65	0.70	3,100,014	0.70
10/20/2025	0.87	0.94	0.85	0.94	2,747,481	0.94
10/17/2025	0.70	0.82	0.68	0.81	3,403,457	0.81
10/16/2025	0.68	0.70	0.67	0.68	231,843	0.68
10/15/2025	0.70	0.70	0.67	0.70	171,576	0.70
10/14/2025	0.65	0.72	0.65	0.70	374,557	0.70
10/13/2025	0.67	0.69	0.62	0.69	445,359	0.69
10/10/2025	0.68	0.70	0.63	0.63	460,903	0.63
10/09/2025	0.73	0.75	0.69	0.71	390,870	0.71
10/08/2025	0.68	0.73	0.67	0.73	496,157	0.73
10/07/2025	0.72	0.77	0.66	0.68	839,692	0.68
10/06/2025	0.72	0.72	0.66	0.71	525,922	0.71
10/03/2025	0.67	0.69	0.66	0.69	536,604	0.69
10/02/2025	0.60	0.66	0.59	0.65	843,869	0.65
10/01/2025	0.61	0.65	0.60	0.61	309,205	0.61
9/30/2025	0.61	0.64	0.58	0.60	1,955,724	0.60
9/29/2025	0.62	0.67	0.62	0.65	12,259,265	0.65
9/26/2025	0.63	0.64	0.62	0.63	301,821	0.63
9/25/2025	0.66	0.66	0.60	0.62	379,570	0.62
9/24/2025	0.66	0.69	0.63	0.66	400,680	0.66
9/23/2025	0.76	0.76	0.61	0.66	1,622,091	0.66
9/22/2025	0.71	0.88	0.69	0.75	7,684,759	0.75
9/19/2025	0.72	0.73	0.70	0.73	606,357	0.73
9/18/2025	0.69	0.77	0.68	0.71	805,023	0.71
9/17/2025	0.71	0.73	0.67	0.71	201,742	0.71
9/16/2025	0.74	0.77	0.68	0.70	429,808	0.70
9/15/2025	0.72	0.79	0.70	0.75	1,663,025	0.75
9/12/2025	0.60	0.70	0.60	0.68	659,958	0.68
9/11/2025	0.56	0.63	0.56	0.62	214,479	0.62
9/10/2025	0.58	0.60	0.56	0.59	310,128	0.59
9/09/2025	0.59	0.61	0.56	0.59	165,319	0.59
9/08/2025	0.58	0.59	0.55	0.59	115,840	0.59
9/05/2025	0.60	0.61	0.56	0.57	217,273	0.57
9/04/2025	0.58	0.62	0.58	0.59	175,202	0.59
9/03/2025	0.58	0.59	0.58	0.59	68,322	0.59
9/02/2025	0.60	0.60	0.58	0.59	135,289	0.59
8/29/2025	0.59	0.61	0.57	0.58	241,626	0.58
8/28/2025	0.59	0.61	0.58	0.60	191,009	0.60
8/27/2025	0.53	0.61	0.53	0.59	282,050	0.59
8/26/2025	0.53	0.55	0.52	0.53	216,019	0.53
8/25/2025	0.53	0.55	0.53	0.54	202,531	0.54
8/22/2025	0.55	0.57	0.54	0.56	240,216	0.56
8/21/2025	0.54	0.55	0.53	0.55	206,661	0.55
8/20/2025	0.55	0.56	0.53	0.53	171,207	0.53
8/19/2025	0.56	0.56	0.52	0.54	318,732	0.54
8/18/2025	0.53	0.54	0.53	0.54	252,239	0.54
8/15/2025	0.56	0.59	0.53	0.54	320,539	0.54
8/14/2025	0.56	0.60	0.55	0.59	232,432	0.59
8/13/2025	0.56	0.58	0.54	0.56	211,007	0.56
8/12/2025	0.58	0.59	0.56	0.56	385,367	0.56
8/11/2025	0.61	0.61	0.58	0.59	455,676	0.59
8/08/2025	0.60	0.62	0.60	0.61	306,421	0.61
8/07/2025	0.63	0.63	0.60	0.61	303,292	0.61
8/06/2025	0.64	0.64	0.61	0.61	221,069	0.61
8/05/2025	0.60	0.64	0.60	0.62	225,427	0.62
8/04/2025	0.66	0.66	0.61	0.61	298,160	0.61
8/01/2025	0.67	0.67	0.60	0.64	515,470	0.64
7/31/2025	0.69	0.69	0.65	0.66	428,490	0.66
7/30/2025	0.71	0.72	0.68	0.70	490,078	0.70
7/29/2025	0.71	0.72	0.70	0.71	168,783	0.71
7/28/2025	0.72	0.74	0.71	0.73	425,806	0.73
7/25/2025	0.72	0.74	0.70	0.73	234,964	0.73
7/24/2025	0.73	0.75	0.72	0.72	333,891	0.72