Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
1.680
+0.020 (1.20%)
At close: Jun 18, 2025, 4:00 PM
1.680
0.00 (0.00%)
After-hours: Jun 18, 2025, 4:00 PM EDT
Sonder Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 18, 2025 | 1.64 | 1.72 | 1.62 | 1.68 | 1.68 | 1.20% | 18,951 |
Jun 17, 2025 | 1.73 | 1.73 | 1.62 | 1.66 | 1.66 | -4.05% | 12,430 |
Jun 16, 2025 | 1.60 | 1.73 | 1.60 | 1.73 | 1.73 | 6.79% | 39,073 |
Jun 13, 2025 | 1.57 | 1.69 | 1.57 | 1.62 | 1.62 | 2.21% | 16,063 |
Jun 12, 2025 | 1.79 | 1.84 | 1.54 | 1.59 | 1.59 | -12.91% | 51,214 |
Jun 11, 2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | -0.55% | 70,325 |
Jun 10, 2025 | 1.80 | 1.86 | 1.77 | 1.83 | 1.83 | 0.55% | 72,942 |
Jun 9, 2025 | 1.83 | 1.92 | 1.80 | 1.82 | 1.82 | -0.55% | 141,346 |
Jun 6, 2025 | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | 0.55% | 63,638 |
Jun 5, 2025 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 18,169 |
Jun 4, 2025 | 1.83 | 1.83 | 1.77 | 1.80 | 1.80 | -1.64% | 37,505 |
Jun 3, 2025 | 1.84 | 1.86 | 1.80 | 1.83 | 1.83 | 1.10% | 15,860 |
Jun 2, 2025 | 1.81 | 1.85 | 1.78 | 1.81 | 1.81 | 2.26% | 112,056 |
May 30, 2025 | 1.93 | 1.93 | 1.76 | 1.77 | 1.77 | -1.12% | 91,044 |
May 29, 2025 | 1.77 | 1.90 | 1.77 | 1.79 | 1.79 | - | 25,177 |
May 28, 2025 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | 69,918 |
May 27, 2025 | 1.80 | 1.84 | 1.76 | 1.82 | 1.82 | -0.55% | 57,102 |
May 23, 2025 | 1.86 | 1.98 | 1.73 | 1.83 | 1.83 | -1.61% | 134,988 |
May 22, 2025 | 2.00 | 2.00 | 1.82 | 1.86 | 1.86 | -7.00% | 52,438 |
May 21, 2025 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | -2.44% | 23,231 |
May 20, 2025 | 2.08 | 2.14 | 2.05 | 2.05 | 2.05 | -3.30% | 19,425 |
May 19, 2025 | 2.08 | 2.18 | 2.07 | 2.12 | 2.12 | 0.95% | 15,772 |
May 16, 2025 | 2.18 | 2.18 | 2.10 | 2.10 | 2.10 | -0.47% | 21,194 |
May 15, 2025 | 2.15 | 2.20 | 2.11 | 2.11 | 2.11 | - | 23,620 |
May 14, 2025 | 2.18 | 2.20 | 2.11 | 2.11 | 2.11 | -3.65% | 26,686 |
May 13, 2025 | 2.24 | 2.27 | 2.19 | 2.19 | 2.19 | -4.78% | 13,009 |
May 12, 2025 | 2.33 | 2.38 | 2.24 | 2.30 | 2.30 | - | 35,927 |
May 9, 2025 | 2.13 | 2.30 | 2.13 | 2.30 | 2.30 | 6.73% | 13,960 |
May 8, 2025 | 2.17 | 2.18 | 2.13 | 2.16 | 2.16 | -1.15% | 12,459 |
May 7, 2025 | 2.20 | 2.24 | 2.17 | 2.18 | 2.18 | 2.35% | 34,620 |
May 6, 2025 | 2.28 | 2.30 | 2.09 | 2.13 | 2.13 | -5.33% | 13,943 |
May 5, 2025 | 2.18 | 2.32 | 2.07 | 2.25 | 2.25 | 2.27% | 8,051 |
May 2, 2025 | 2.40 | 2.40 | 2.15 | 2.20 | 2.20 | -1.79% | 30,332 |
May 1, 2025 | 2.35 | 2.44 | 2.24 | 2.24 | 2.24 | 1.82% | 20,005 |
Apr 30, 2025 | 2.19 | 2.29 | 2.19 | 2.20 | 2.20 | -3.51% | 8,405 |
Apr 29, 2025 | 2.27 | 2.35 | 2.27 | 2.28 | 2.28 | 0.44% | 7,051 |
Apr 28, 2025 | 2.35 | 2.35 | 2.21 | 2.27 | 2.27 | -1.30% | 10,672 |
Apr 25, 2025 | 2.30 | 2.36 | 2.25 | 2.30 | 2.30 | 0.44% | 9,968 |
Apr 24, 2025 | 2.31 | 2.38 | 2.29 | 2.29 | 2.29 | -3.17% | 12,386 |
Apr 23, 2025 | 2.42 | 2.49 | 2.35 | 2.37 | 2.37 | 2.38% | 7,185 |
Apr 22, 2025 | 2.38 | 2.47 | 2.23 | 2.31 | 2.31 | -1.28% | 15,827 |
Apr 21, 2025 | 2.45 | 2.45 | 2.34 | 2.34 | 2.34 | -3.70% | 5,733 |
Apr 17, 2025 | 2.40 | 2.49 | 2.36 | 2.43 | 2.43 | -0.82% | 13,785 |
Apr 16, 2025 | 2.61 | 2.82 | 2.38 | 2.45 | 2.45 | -5.04% | 34,958 |
Apr 15, 2025 | 2.94 | 2.97 | 2.58 | 2.58 | 2.58 | -6.18% | 32,446 |
Apr 14, 2025 | 2.15 | 2.93 | 2.15 | 2.75 | 2.75 | 22.22% | 126,388 |
Apr 11, 2025 | 2.11 | 2.26 | 2.11 | 2.25 | 2.25 | 3.21% | 13,534 |
Apr 10, 2025 | 2.02 | 2.38 | 2.00 | 2.18 | 2.18 | 11.79% | 26,307 |
Apr 9, 2025 | 1.85 | 1.96 | 1.80 | 1.95 | 1.95 | 9.55% | 29,785 |
Apr 8, 2025 | 1.95 | 2.08 | 1.77 | 1.78 | 1.78 | -1.93% | 18,140 |