Sonim Technologies Stock Price History
| SONM Stock | USD 0.61 0.01 1.61% |
Below is the normalized historical share price chart for Sonim Technologies extending back to May 10, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sonim Technologies stands at 0.61, as last reported on the 8th of August, with the highest price reaching 0.63 and the lowest price hitting 0.61 during the day.
If you're considering investing in Sonim Stock, it is important to understand the factors that can impact its price. Sonim Technologies owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0339, which indicates the firm had a -0.0339 % return per unit of risk over the last 3 months. Sonim Technologies exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Sonim Technologies' Coefficient Of Variation of (3,718), variance of 203.8, and Risk Adjusted Performance of (0.01) to confirm the risk estimate we provide. At this time, Sonim Technologies' Common Stock Total Equity is very stable compared to the past year. As of the 8th of August 2025, Stock Based Compensation is likely to grow to about 1.8 M, though Total Stockholder Equity is likely to grow to (5.4 M). . As of the 8th of August 2025, Price To Sales Ratio is likely to drop to 0.24. In addition to that, Price Earnings Ratio is likely to grow to -0.42. Sonim Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 10th of August 1995 | 200 Day MA 2.1814 | 50 Day MA 0.9142 | Beta 1.811 |
Sharpe Ratio = -0.0339
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | SONM |
Estimated Market Risk
| 14.81 actual daily | 96 96% of assets are less volatile |
Expected Return
| -0.5 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.03 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Sonim Technologies is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sonim Technologies by adding Sonim Technologies to a well-diversified portfolio.
Price Book 0.7365 | Enterprise Value Ebitda 6.4143 | Price Sales 0.1862 | Shares Float 7.1 M | Wall Street Target Price 8 |
Sonim Technologies Stock Price History Chart
There are several ways to analyze Sonim Stock price data. The simplest method is using a basic Sonim candlestick price chart, which shows Sonim Technologies price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 26, 2025 | 1.76 |
| Lowest Price | August 4, 2025 | 0.61 |
Sonim Technologies August 8, 2025 Stock Price Synopsis
Various analyses of Sonim Technologies' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sonim Stock. It can be used to describe the percentage change in the price of Sonim Technologies from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sonim Stock.| Sonim Technologies Price Daily Balance Of Power | (0.50) | |
| Sonim Technologies Accumulation Distribution | 9,540 | |
| Sonim Technologies Price Action Indicator | (0.02) | |
| Sonim Technologies Price Rate Of Daily Change | 0.98 |
Sonim Technologies August 8, 2025 Stock Price Analysis
Sonim Stock Price History Data
The price series of Sonim Technologies for the period between Sat, May 10, 2025 and Fri, Aug 8, 2025 has a statistical range of 1.15 with a coefficient of variation of 30.26. The price distribution for the period has arithmetic mean of 0.97. The median price for the last 90 days is 0.95. The company completed stock split (1:10) on 18th of July 2024.| Open | High | Low | Close | Volume | ||
| 08/07/2025 | 0.63 | 0.63 | 0.61 | 0.61 | 300,502 | |
08/06/2025 | 0.64 | 0.64 | 0.61 | 0.61 | 215,881 | |
08/05/2025 | 0.61 | 0.64 | 0.60 | 0.62 | 217,275 | |
08/04/2025 | 0.66 | 0.66 | 0.61 | 0.61 | 295,230 | |
08/01/2025 | 0.67 | 0.67 | 0.61 | 0.64 | 512,916 | |
| 07/31/2025 | 0.69 | 0.69 | 0.65 | 0.66 | 426,424 | |
07/30/2025 | 0.71 | 0.72 | 0.69 | 0.70 | 477,630 | |
07/29/2025 | 0.71 | 0.73 | 0.70 | 0.71 | 161,288 | |
07/28/2025 | 0.72 | 0.74 | 0.71 | 0.73 | 420,874 | |
07/25/2025 | 0.72 | 0.74 | 0.70 | 0.73 | 229,620 | |
07/24/2025 | 0.73 | 0.75 | 0.72 | 0.72 | 311,614 | |
| 07/23/2025 | 0.75 | 0.76 | 0.73 | 0.75 | 590,100 | |
| 07/22/2025 | 0.71 | 0.77 | 0.69 | 0.75 | 832,234 | |
07/21/2025 | 0.69 | 0.71 | 0.67 | 0.70 | 1,167,185 | |
| 07/18/2025 | 0.77 | 0.80 | 0.69 | 0.69 | 9,400,631 | |
07/17/2025 | 0.75 | 0.79 | 0.73 | 0.78 | 1,108,259 | |
| 07/16/2025 | 0.70 | 0.73 | 0.69 | 0.73 | 959,694 | |
07/15/2025 | 0.73 | 0.75 | 0.69 | 0.69 | 555,496 | |
07/14/2025 | 0.69 | 0.76 | 0.68 | 0.73 | 993,545 | |
07/11/2025 | 0.69 | 0.71 | 0.68 | 0.70 | 397,240 | |
| 07/10/2025 | 0.68 | 0.74 | 0.68 | 0.72 | 1,106,400 | |
07/09/2025 | 0.68 | 0.69 | 0.67 | 0.69 | 728,977 | |
07/08/2025 | 0.69 | 0.71 | 0.67 | 0.69 | 952,463 | |
07/07/2025 | 0.67 | 0.70 | 0.65 | 0.70 | 1,656,534 | |
07/03/2025 | 0.65 | 0.68 | 0.64 | 0.67 | 1,116,976 | |
| 07/02/2025 | 0.68 | 0.69 | 0.64 | 0.65 | 1,336,090 | |
| 07/01/2025 | 0.78 | 0.79 | 0.60 | 0.68 | 8,832,006 | |
06/30/2025 | 1.40 | 1.49 | 1.22 | 1.22 | 2,554,213 | |
06/27/2025 | 1.60 | 1.78 | 1.42 | 1.42 | 3,257,043 | |
| 06/26/2025 | 1.28 | 2.08 | 1.26 | 1.76 | 30,487,288 | |
06/25/2025 | 1.58 | 1.75 | 1.16 | 1.26 | 75,630,364 | |
06/24/2025 | 1.13 | 1.24 | 1.12 | 1.12 | 273,600 | |
06/23/2025 | 1.08 | 1.27 | 0.97 | 1.18 | 776,151 | |
06/20/2025 | 1.44 | 1.44 | 1.27 | 1.27 | 606,330 | |
06/18/2025 | 1.32 | 1.49 | 1.31 | 1.45 | 834,163 | |
06/17/2025 | 1.56 | 1.67 | 1.32 | 1.42 | 2,379,071 | |
06/16/2025 | 1.52 | 2.14 | 1.30 | 1.68 | 112,368,658 | |
06/13/2025 | 0.95 | 1.12 | 0.92 | 0.93 | 592,919 | |
06/12/2025 | 1.07 | 1.11 | 1.01 | 1.02 | 223,570 | |
06/11/2025 | 1.19 | 1.19 | 1.11 | 1.13 | 111,508 | |
06/10/2025 | 1.13 | 1.25 | 1.10 | 1.18 | 322,600 | |
06/09/2025 | 1.16 | 1.16 | 1.08 | 1.12 | 232,479 | |
06/06/2025 | 1.00 | 1.24 | 1.00 | 1.16 | 1,317,702 | |
06/05/2025 | 1.00 | 1.03 | 0.99 | 1.00 | 97,426 | |
06/04/2025 | 0.97 | 1.04 | 0.94 | 1.00 | 175,415 | |
06/03/2025 | 0.95 | 1.00 | 0.95 | 0.99 | 139,500 | |
06/02/2025 | 0.98 | 1.05 | 0.90 | 0.95 | 889,577 | |
05/30/2025 | 0.91 | 0.95 | 0.90 | 0.93 | 108,256 | |
05/29/2025 | 0.94 | 0.96 | 0.92 | 0.94 | 154,100 | |
05/28/2025 | 0.92 | 1.05 | 0.85 | 0.94 | 795,649 | |
05/27/2025 | 0.99 | 0.99 | 0.91 | 0.91 | 338,400 | |
05/23/2025 | 0.95 | 1.00 | 0.95 | 0.95 | 25,500 | |
05/22/2025 | 0.95 | 1.00 | 0.91 | 0.98 | 43,400 | |
05/21/2025 | 1.02 | 1.02 | 0.93 | 0.95 | 158,143 | |
05/20/2025 | 1.02 | 1.04 | 0.97 | 1.01 | 104,934 | |
05/19/2025 | 0.95 | 1.14 | 0.94 | 1.00 | 914,376 | |
05/16/2025 | 0.95 | 0.97 | 0.90 | 0.91 | 137,200 | |
05/15/2025 | 1.00 | 1.00 | 0.91 | 0.95 | 139,344 | |
05/14/2025 | 1.14 | 1.14 | 0.95 | 1.00 | 355,803 | |
05/13/2025 | 1.38 | 1.41 | 1.07 | 1.14 | 457,000 | |
| 05/12/2025 | 1.44 | 1.50 | 1.36 | 1.49 | 68,273 |
About Sonim Technologies Stock history
Sonim Technologies investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sonim is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sonim Technologies will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sonim Technologies stock prices may prove useful in developing a viable investing in Sonim Technologies
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 4.7 M | 4.5 M | |
| Net Loss | -12.7 M | -13.3 M |
Sonim Technologies Stock Technical Analysis
Sonim Technologies technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Alpha Finder Now
Alpha FinderUse alpha and beta coefficients to find investment opportunities after accounting for the risk |
| All Next | Launch Module |
Sonim Technologies Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Sonim Technologies' price direction in advance. Along with the technical and fundamental analysis of Sonim Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sonim to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.01) | |||
| Jensen Alpha | (0.66) | |||
| Total Risk Alpha | (2.04) | |||
| Treynor Ratio | (0.13) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Sonim Technologies. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in board of governors. To learn how to invest in Sonim Stock, please use our How to Invest in Sonim Technologies guide.You can also try the Portfolio Center module to all portfolio management and optimization tools to improve performance of your portfolios.
Is Technology Hardware, Storage & Peripherals space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Sonim Technologies. If investors know Sonim will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Sonim Technologies listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Earnings Share (6.40) | Revenue Per Share | Quarterly Revenue Growth (0) | Return On Assets | Return On Equity |
The market value of Sonim Technologies is measured differently than its book value, which is the value of Sonim that is recorded on the company's balance sheet. Investors also form their own opinion of Sonim Technologies' value that differs from its market value or its book value, called intrinsic value, which is Sonim Technologies' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Sonim Technologies' market value can be influenced by many factors that don't directly affect Sonim Technologies' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Sonim Technologies' value and its price as these two are different measures arrived at by different means. Investors typically determine if Sonim Technologies is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Sonim Technologies' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.