SONM(SONM)
SONM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.20 | $4.87 | $4.02 | $4.48 | 80,460 |
| 5/21/2026 | $4.29 | $4.29 | $3.48 | $3.94 | 40,800 |
| 5/20/2026 | $4.19 | $4.85 | $4.04 | $4.48 | 11,231 |
| 5/19/2026 | $4.71 | $4.79 | $4.23 | $4.30 | 12,700 |
| 5/18/2026 | $5.02 | $5.02 | $4.23 | $4.66 | 15,400 |
| 5/15/2026 | $5.25 | $5.25 | $4.45 | $4.77 | 26,813 |
| 5/14/2026 | $5.30 | $5.30 | $4.97 | $5.08 | 9,346 |
| 5/13/2026 | $5.33 | $5.64 | $5.07 | $5.07 | 17,652 |
| 5/12/2026 | $5.17 | $5.50 | $5.07 | $5.10 | 11,732 |
| 5/11/2026 | $4.87 | $5.28 | $4.87 | $5.17 | 7,000 |
| 5/8/2026 | $5.12 | $5.25 | $5.08 | $5.09 | 5,830 |
| 5/7/2026 | $5.26 | $5.39 | $5.03 | $5.03 | 13,167 |
| 5/6/2026 | $4.97 | $5.40 | $4.64 | $5.26 | 19,835 |
| 5/5/2026 | $4.51 | $4.99 | $4.51 | $4.90 | 11,054 |
| 5/4/2026 | $5.05 | $5.18 | $4.62 | $4.88 | 10,110 |
| 5/1/2026 | $5.16 | $5.38 | $4.80 | $4.89 | 13,889 |
| 4/30/2026 | $4.81 | $5.45 | $4.28 | $5.15 | 41,338 |
| 4/29/2026 | $4.35 | $4.84 | $4.25 | $4.79 | 14,100 |
| 4/28/2026 | $4.27 | $4.27 | $4.02 | $4.19 | 10,700 |
| 4/27/2026 | $4.32 | $4.47 | $4.23 | $4.35 | 12,114 |
| 4/24/2026 | $4.19 | $4.42 | $3.75 | $4.19 | 14,509 |
| 4/23/2026 | $3.87 | $4.09 | $3.80 | $4.03 | 9,880 |
| 4/22/2026 | $4.08 | $4.50 | $3.88 | $4.17 | 72,916 |
| 4/21/2026 | $3.31 | $4.07 | $3.28 | $3.87 | 91,873 |
| 4/20/2026 | $3.08 | $3.28 | $2.98 | $3.27 | 43,336 |
| 4/17/2026 | $3.20 | $3.36 | $2.87 | $3.00 | 25,755 |
| 4/16/2026 | $3.18 | $3.20 | $3.03 | $3.18 | 14,815 |
| 4/15/2026 | $3.61 | $3.61 | $2.98 | $3.15 | 53,103 |
| 4/14/2026 | $3.14 | $3.46 | $3.10 | $3.35 | 4,531 |
| 4/13/2026 | $3.07 | $3.18 | $3.00 | $3.14 | 20,800 |
| 4/10/2026 | $3.21 | $3.53 | $2.85 | $2.97 | 35,733 |
| 4/9/2026 | $3.39 | $3.58 | $3.04 | $3.19 | 58,119 |
| 4/8/2026 | $3.30 | $3.53 | $3.25 | $3.30 | 19,927 |
| 4/7/2026 | $3.42 | $3.73 | $3.35 | $3.38 | 14,106 |
| 4/6/2026 | $3.65 | $3.79 | $3.43 | $3.50 | 15,102 |
| 4/2/2026 | $3.58 | $3.80 | $3.23 | $3.63 | 32,005 |
| 4/1/2026 | $4.06 | $4.06 | $3.50 | $3.53 | 39,000 |
| 3/31/2026 | $4.01 | $4.14 | $3.83 | $4.03 | 29,936 |
| 3/30/2026 | $3.50 | $4.27 | $3.30 | $3.92 | 183,900 |
| 3/27/2026 | $2.70 | $4.39 | $2.70 | $3.28 | 931,900 |
| 3/26/2026 | $2.78 | $2.88 | $2.62 | $2.75 | 17,108 |
| 3/25/2026 | $2.94 | $3.10 | $2.79 | $2.79 | 23,764 |
| 3/24/2026 | $2.89 | $3.09 | $2.80 | $2.90 | 22,970 |
| 3/23/2026 | $3.67 | $3.67 | $2.86 | $2.90 | 24,735 |
| 3/20/2026 | $3.72 | $3.73 | $3.09 | $3.35 | 43,751 |
| 3/19/2026 | $3.78 | $3.83 | $3.60 | $3.67 | 10,813 |
| 3/18/2026 | $4.00 | $4.10 | $3.65 | $3.75 | 29,710 |
| 3/17/2026 | $4.47 | $4.47 | $4.05 | $4.08 | 33,108 |
| 3/16/2026 | $4.44 | $4.56 | $4.36 | $4.56 | 6,600 |
| 3/13/2026 | $4.24 | $4.54 | $4.24 | $4.43 | 15,027 |
| 3/12/2026 | $4.05 | $4.13 | $3.75 | $4.09 | 13,843 |
| 3/11/2026 | $4.34 | $4.34 | $3.77 | $3.88 | 34,556 |
| 3/10/2026 | $4.60 | $4.61 | $4.22 | $4.28 | 21,300 |
| 3/9/2026 | $4.59 | $4.64 | $4.25 | $4.37 | 21,100 |
| 3/6/2026 | $5.10 | $5.10 | $4.55 | $4.64 | 13,000 |
| 3/5/2026 | $5.04 | $5.28 | $4.81 | $5.05 | 25,400 |
| 3/4/2026 | $5.35 | $5.47 | $4.95 | $5.04 | 55,300 |
| 3/3/2026 | $5.42 | $5.51 | $5.05 | $5.31 | 10,528 |
| 3/2/2026 | $5.59 | $5.65 | $5.20 | $5.43 | 32,942 |
| 2/27/2026 | $5.20 | $5.49 | $5.19 | $5.44 | 20,300 |
| 2/26/2026 | $5.46 | $5.50 | $5.08 | $5.39 | 10,187 |
| 2/25/2026 | $5.48 | $5.56 | $5.17 | $5.51 | 15,130 |
| 2/24/2026 | $5.49 | $5.68 | $5.13 | $5.53 | 51,201 |
| 2/23/2026 | $5.24 | $5.51 | $5.04 | $5.26 | 52,550 |