Sonim Technologies, Inc. - Common Stock (SONM)

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

Date Range:

2025-05-18 - 2025-08-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	0.75	0.76	0.73	0.75	589,983	0.75
7/22/2025	0.70	0.77	0.69	0.75	843,081	0.75
7/21/2025	0.69	0.71	0.67	0.70	1,193,323	0.70
7/18/2025	0.77	0.80	0.69	0.69	9,498,148	0.69
7/17/2025	0.75	0.79	0.73	0.78	1,135,770	0.78
7/16/2025	0.70	0.73	0.69	0.73	973,086	0.73
7/15/2025	0.73	0.75	0.69	0.69	597,119	0.69
7/14/2025	0.69	0.76	0.68	0.73	1,037,021	0.73
7/11/2025	0.70	0.71	0.68	0.70	456,346	0.70
7/10/2025	0.68	0.74	0.68	0.72	1,108,918	0.72
7/09/2025	0.68	0.69	0.67	0.69	754,908	0.69
7/08/2025	0.69	0.71	0.67	0.69	969,405	0.69
7/07/2025	0.67	0.70	0.65	0.70	1,673,660	0.70
7/03/2025	0.65	0.68	0.64	0.67	1,116,976	0.67
7/02/2025	0.68	0.69	0.64	0.65	1,461,261	0.65
7/01/2025	0.79	0.79	0.60	0.68	8,889,895	0.68
6/30/2025	1.42	1.49	1.22	1.22	2,589,107	1.22
6/27/2025	1.63	1.78	1.42	1.42	3,307,955	1.42
6/26/2025	1.28	2.08	1.26	1.76	31,002,340	1.76
6/25/2025	1.58	1.75	1.16	1.26	76,092,374	1.26
6/24/2025	1.13	1.24	1.11	1.12	270,404	1.12
6/23/2025	1.08	1.27	0.97	1.18	783,386	1.18
6/20/2025	1.44	1.44	1.27	1.27	682,771	1.27
6/18/2025	1.32	1.49	1.31	1.45	1,104,986	1.45
6/17/2025	1.56	1.67	1.32	1.42	2,397,866	1.42
6/16/2025	1.53	2.14	1.30	1.68	113,273,717	1.68
6/13/2025	0.98	1.12	0.92	0.93	597,621	0.93
6/12/2025	1.07	1.11	1.01	1.02	233,772	1.02
6/11/2025	1.19	1.19	1.11	1.13	112,867	1.13
6/10/2025	1.13	1.25	1.10	1.18	322,589	1.18
6/09/2025	1.16	1.16	1.08	1.12	234,906	1.12
6/06/2025	1.00	1.24	1.00	1.16	1,350,634	1.16
6/05/2025	1.00	1.03	0.99	1.00	97,636	1.00
6/04/2025	0.97	1.04	0.94	1.00	175,581	1.00
6/03/2025	0.95	1.00	0.95	0.99	139,290	0.99
6/02/2025	0.98	1.05	0.90	0.95	963,644	0.95
5/30/2025	0.91	0.95	0.90	0.93	115,304	0.93
5/29/2025	0.94	0.96	0.92	0.94	150,534	0.94
5/28/2025	0.92	1.05	0.85	0.94	797,350	0.94
5/27/2025	0.99	0.99	0.91	0.91	338,402	0.91
5/23/2025	0.95	1.00	0.94	0.95	31,496	0.95
5/22/2025	0.95	1.00	0.91	0.98	43,423	0.98
5/21/2025	1.02	1.02	0.93	0.95	160,519	0.95
5/20/2025	1.02	1.04	0.97	1.01	106,659	1.01
5/19/2025	0.95	1.14	0.94	0.99	925,356	0.99