Sonim Technologies, Inc. - Common Stock (SONM)

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	11.00	11.61	11.00	11.61	18,711	11.61
10/30/2025	10.68	11.26	10.68	11.12	52,250	11.12
10/29/2025	11.39	11.39	10.40	11.21	87,587	11.21
10/28/2025	11.03	11.65	11.03	11.31	35,744	11.31
10/27/2025	11.00	12.30	10.31	11.37	113,560	11.37
10/24/2025	0.67	0.71	0.66	0.70	685,747	12.68
10/23/2025	0.69	0.73	0.68	0.70	356,437	12.63
10/22/2025	0.70	0.70	0.66	0.70	1,130,856	12.66
10/21/2025	0.70	0.79	0.65	0.70	3,100,014	12.61
10/20/2025	0.87	0.94	0.85	0.94	2,747,481	16.87
10/17/2025	0.70	0.82	0.68	0.81	3,403,457	14.56
10/16/2025	0.68	0.70	0.67	0.68	231,843	12.28
10/15/2025	0.70	0.70	0.67	0.70	171,576	12.60
10/14/2025	0.65	0.72	0.65	0.70	374,557	12.55
10/13/2025	0.67	0.69	0.62	0.69	445,359	12.38
10/10/2025	0.68	0.70	0.63	0.63	460,903	11.38
10/09/2025	0.73	0.75	0.69	0.71	390,870	12.70
10/08/2025	0.68	0.73	0.67	0.73	496,157	13.07
10/07/2025	0.72	0.77	0.66	0.68	839,692	12.20
10/06/2025	0.72	0.72	0.66	0.71	525,922	12.71
10/03/2025	0.67	0.69	0.66	0.69	536,604	12.42
10/02/2025	0.60	0.66	0.59	0.65	843,869	11.67
10/01/2025	0.61	0.65	0.60	0.61	309,205	10.91
9/30/2025	0.61	0.64	0.58	0.60	1,955,724	10.87
9/29/2025	0.62	0.67	0.62	0.65	12,259,265	11.64
9/26/2025	0.63	0.64	0.62	0.63	301,821	11.30
9/25/2025	0.66	0.66	0.60	0.62	379,570	11.23
9/24/2025	0.66	0.69	0.63	0.66	400,680	11.92
9/23/2025	0.76	0.76	0.61	0.66	1,622,091	11.88
9/22/2025	0.71	0.88	0.69	0.75	7,684,759	13.46
9/19/2025	0.72	0.73	0.70	0.73	606,357	13.12
9/18/2025	0.69	0.77	0.68	0.71	805,023	12.72
9/17/2025	0.71	0.73	0.67	0.71	201,742	12.78
9/16/2025	0.74	0.77	0.68	0.70	429,808	12.68
9/15/2025	0.72	0.79	0.70	0.75	1,663,025	13.56
9/12/2025	0.60	0.70	0.60	0.68	659,958	12.24
9/11/2025	0.56	0.63	0.56	0.62	214,479	11.13
9/10/2025	0.58	0.60	0.56	0.59	310,128	10.62
9/09/2025	0.59	0.61	0.56	0.59	165,319	10.62
9/08/2025	0.58	0.59	0.55	0.59	115,840	10.55
9/05/2025	0.60	0.61	0.56	0.57	217,273	10.26
9/04/2025	0.58	0.62	0.58	0.59	175,202	10.66
9/03/2025	0.58	0.59	0.58	0.59	68,322	10.55
9/02/2025	0.60	0.60	0.58	0.59	135,289	10.67
8/29/2025	0.59	0.61	0.57	0.58	241,626	10.52
8/28/2025	0.59	0.61	0.58	0.60	191,009	10.80
8/27/2025	0.53	0.61	0.53	0.59	282,050	10.62
8/26/2025	0.53	0.55	0.52	0.53	216,019	9.60
8/25/2025	0.53	0.55	0.53	0.54	202,531	9.64
8/22/2025	0.55	0.57	0.54	0.56	240,216	10.03
8/21/2025	0.54	0.55	0.53	0.55	206,661	9.89
8/20/2025	0.55	0.56	0.53	0.53	171,207	9.54
8/19/2025	0.56	0.56	0.52	0.54	318,732	9.71
8/18/2025	0.53	0.54	0.53	0.54	252,239	9.68
8/15/2025	0.56	0.59	0.53	0.54	320,539	9.72
8/14/2025	0.56	0.60	0.55	0.59	232,432	10.62
8/13/2025	0.56	0.58	0.54	0.56	211,007	10.07
8/12/2025	0.58	0.59	0.56	0.56	385,367	10.02
8/11/2025	0.61	0.61	0.58	0.59	455,676	10.55
8/08/2025	0.60	0.62	0.60	0.61	306,421	10.98
8/07/2025	0.63	0.63	0.60	0.61	303,292	10.98
8/06/2025	0.64	0.64	0.61	0.61	221,069	11.00
8/05/2025	0.60	0.64	0.60	0.62	225,427	11.21
8/04/2025	0.66	0.66	0.61	0.61	298,160	10.91