Sonder Holdings Inc. (SONDQ)
OTCMKTS · Delayed Price · Currency is USD
0.0103
-0.0010 (-8.85%)
At close: Dec 19, 2025
Sonder Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -8.85% | 214,418 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.78% | 156,814 |
| Dec 17, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -18.40% | 99,339 |
| Dec 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.85% | 147,520 |
| Dec 15, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -22.16% | 257,465 |
| Dec 12, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 18.44% | 213,813 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.97% | 316,164 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 18.37% | 209,739 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.45% | 248,339 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.67% | 91,761 |
| Dec 5, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -9.64% | 150,875 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.35% | 871,440 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.86% | 622,750 |
| Dec 2, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -28.57% | 647,439 |
| Dec 1, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 44.12% | 851,348 |
| Nov 28, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -42.95% | 593,538 |
| Nov 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -21.78% | 957,851 |
| Nov 25, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -2.81% | 2,552,998 |
| Nov 24, 2025 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | -68.96% | 5,001,890 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -23.45% | 42,581,360 |
| Nov 20, 2025 | 0.18 | 0.23 | 0.14 | 0.17 | 0.17 | 79.15% | 544,012,345 |
| Nov 19, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -8.81% | 3,022,022 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -13.68% | 7,389,163 |
| Nov 17, 2025 | 0.10 | 0.14 | 0.10 | 0.12 | 0.12 | -21.90% | 20,645,638 |
| Nov 14, 2025 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | -19.03% | 10,937,614 |
| Nov 13, 2025 | 0.24 | 0.26 | 0.18 | 0.19 | 0.19 | 8.82% | 138,576,517 |
| Nov 12, 2025 | 0.14 | 0.18 | 0.13 | 0.17 | 0.17 | 6.25% | 48,821,244 |
| Nov 11, 2025 | 0.15 | 0.18 | 0.14 | 0.16 | 0.16 | -21.53% | 12,410,987 |
| Nov 10, 2025 | 0.36 | 0.43 | 0.17 | 0.20 | 0.20 | -60.02% | 26,565,749 |
| Nov 7, 2025 | 0.55 | 0.55 | 0.39 | 0.51 | 0.51 | -13.41% | 880,575 |
| Nov 6, 2025 | 0.66 | 0.75 | 0.56 | 0.59 | 0.59 | -13.51% | 306,020 |
| Nov 5, 2025 | 0.62 | 0.69 | 0.59 | 0.68 | 0.68 | 1.66% | 241,470 |
| Nov 4, 2025 | 0.73 | 0.75 | 0.65 | 0.67 | 0.67 | -9.45% | 170,754 |
| Nov 3, 2025 | 0.79 | 0.81 | 0.72 | 0.74 | 0.74 | -6.81% | 123,092 |
| Oct 31, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -0.76% | 74,527 |
| Oct 30, 2025 | 0.83 | 0.89 | 0.76 | 0.80 | 0.80 | -5.18% | 190,613 |
| Oct 29, 2025 | 0.86 | 0.90 | 0.81 | 0.84 | 0.84 | -5.20% | 143,119 |
| Oct 28, 2025 | 0.96 | 0.96 | 0.85 | 0.89 | 0.89 | -6.32% | 183,866 |
| Oct 27, 2025 | 0.94 | 1.02 | 0.91 | 0.95 | 0.95 | 1.07% | 130,647 |
| Oct 24, 2025 | 1.00 | 1.01 | 0.92 | 0.94 | 0.94 | -5.06% | 168,176 |
| Oct 23, 2025 | 0.96 | 1.08 | 0.95 | 0.99 | 0.99 | 4.21% | 205,931 |
| Oct 22, 2025 | 1.03 | 1.08 | 0.95 | 0.95 | 0.95 | -12.04% | 312,076 |
| Oct 21, 2025 | 1.19 | 1.29 | 1.03 | 1.08 | 1.08 | -14.96% | 649,045 |
| Oct 20, 2025 | 1.34 | 1.47 | 1.27 | 1.27 | 1.27 | -12.41% | 635,147 |
| Oct 17, 2025 | 1.47 | 1.65 | 1.28 | 1.45 | 1.45 | -12.12% | 1,804,167 |
| Oct 16, 2025 | 1.34 | 1.76 | 1.08 | 1.65 | 1.65 | 79.35% | 37,684,455 |
| Oct 15, 2025 | 0.98 | 1.08 | 0.91 | 0.92 | 0.92 | -3.94% | 17,498,679 |
| Oct 14, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -4.22% | 173,208 |
| Oct 13, 2025 | 1.03 | 1.08 | 0.99 | 1.00 | 1.00 | -2.92% | 73,359 |
| Oct 10, 2025 | 1.07 | 1.14 | 1.03 | 1.03 | 1.03 | -5.50% | 67,770 |