SONM - SONIM TECHNOLOGIES INC
4.64
-0.405 -8.728%
Share volume: 12,960
Last Updated: 03-06-2026
Electronic Equipment/Telephone And Telegraph Apparatus:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$5.04
-0.41
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.10 | $5.10 | $5.10 | $5.10 | $4.55 | $4.55 | $4.64 | $4.64 | 12,960 | $12,960.00 |
| 03-05-2026 | $5.04 | $5.04 | $5.28 | $5.28 | $4.81 | $4.81 | $5.05 | $5.05 | 25,362 | $25,362.00 |
| 03-04-2026 | $5.35 | $5.35 | $5.47 | $5.47 | $4.95 | $4.95 | $5.04 | $5.04 | 55,255 | $55,255.00 |
| 03-03-2026 | $5.42 | $5.42 | $5.51 | $5.51 | $5.05 | $5.05 | $5.31 | $5.31 | 10,501 | $10,501.00 |
| 03-02-2026 | $5.59 | $5.59 | $5.65 | $5.65 | $5.20 | $5.20 | $5.43 | $5.43 | 32,942 | $32,942.00 |
| 02-27-2026 | $5.20 | $5.20 | $5.49 | $5.49 | $5.19 | $5.19 | $5.44 | $5.44 | 20,300 | $20,300.00 |
| 02-26-2026 | $5.46 | $5.46 | $5.50 | $5.50 | $5.08 | $5.08 | $5.39 | $5.39 | 10,187 | $10,187.00 |
| 02-25-2026 | $5.48 | $5.48 | $5.56 | $5.56 | $5.17 | $5.17 | $5.51 | $5.51 | 15,130 | $15,130.00 |
| 02-24-2026 | $5.49 | $5.49 | $5.68 | $5.68 | $5.13 | $5.13 | $5.53 | $5.53 | 51,201 | $51,201.00 |
| 02-23-2026 | $5.24 | $5.24 | $5.51 | $5.51 | $5.04 | $5.04 | $5.26 | $5.26 | 52,550 | $52,550.00 |