Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
1.090
0.00 (0.00%)
At close: Oct 9, 2025, 4:00 PM EDT
1.150
+0.060 (5.50%)
After-hours: Oct 9, 2025, 6:35 PM EDT
Sonder Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.12 | 1.13 | 1.04 | 1.09 | - | - | 155,055 |
| Oct 8, 2025 | 1.22 | 1.22 | 1.09 | 1.09 | 1.09 | -9.92% | 198,352 |
| Oct 7, 2025 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -3.97% | 62,093 |
| Oct 6, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 29,612 |
| Oct 3, 2025 | 1.33 | 1.37 | 1.26 | 1.29 | 1.29 | 4.88% | 74,469 |
| Oct 2, 2025 | 1.26 | 1.29 | 1.21 | 1.23 | 1.23 | -3.15% | 35,923 |
| Oct 1, 2025 | 1.26 | 1.33 | 1.25 | 1.27 | 1.27 | - | 44,033 |
| Sep 30, 2025 | 1.34 | 1.35 | 1.25 | 1.27 | 1.27 | -2.31% | 32,068 |
| Sep 29, 2025 | 1.29 | 1.40 | 1.29 | 1.30 | 1.30 | -6.47% | 63,902 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.32 | 1.39 | 1.39 | -1.42% | 51,975 |
| Sep 25, 2025 | 1.46 | 1.61 | 1.37 | 1.41 | 1.41 | -2.76% | 121,645 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.42 | 1.45 | 1.45 | -5.23% | 93,273 |
| Sep 23, 2025 | 1.62 | 1.66 | 1.49 | 1.53 | 1.53 | -7.27% | 108,406 |
| Sep 22, 2025 | 1.72 | 1.74 | 1.61 | 1.65 | 1.65 | -6.25% | 104,692 |
| Sep 19, 2025 | 1.80 | 1.84 | 1.68 | 1.76 | 1.76 | -5.88% | 151,754 |
| Sep 18, 2025 | 1.89 | 2.11 | 1.80 | 1.87 | 1.87 | -3.11% | 88,261 |
| Sep 17, 2025 | 1.68 | 1.97 | 1.68 | 1.93 | 1.93 | 14.20% | 113,490 |
| Sep 16, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 41,928 |
| Sep 15, 2025 | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | - | 25,407 |
| Sep 12, 2025 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | 0.58% | 30,472 |
| Sep 11, 2025 | 1.60 | 1.74 | 1.60 | 1.71 | 1.71 | 5.56% | 32,439 |
| Sep 10, 2025 | 1.65 | 1.72 | 1.60 | 1.62 | 1.62 | -0.61% | 44,400 |
| Sep 9, 2025 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | -2.98% | 19,203 |
| Sep 8, 2025 | 1.80 | 1.86 | 1.60 | 1.68 | 1.68 | -5.08% | 43,163 |
| Sep 5, 2025 | 1.76 | 1.79 | 1.72 | 1.77 | 1.77 | 0.57% | 18,231 |
| Sep 4, 2025 | 1.81 | 1.84 | 1.75 | 1.76 | 1.76 | -3.83% | 9,222 |
| Sep 3, 2025 | 1.86 | 1.89 | 1.80 | 1.83 | 1.83 | -2.66% | 12,044 |
| Sep 2, 2025 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | -2.08% | 20,351 |
| Aug 29, 2025 | 1.92 | 1.94 | 1.81 | 1.92 | 1.92 | 3.78% | 5,924 |
| Aug 28, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | -1.07% | 21,604 |
| Aug 27, 2025 | 1.86 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 24,014 |
| Aug 26, 2025 | 1.85 | 1.92 | 1.85 | 1.92 | 1.92 | 1.59% | 13,586 |
| Aug 25, 2025 | 1.81 | 1.93 | 1.81 | 1.89 | 1.89 | -1.05% | 15,911 |
| Aug 22, 2025 | 1.97 | 1.97 | 1.85 | 1.91 | 1.91 | 1.60% | 13,333 |
| Aug 21, 2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1.88 | -1.05% | 25,050 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.85 | 1.90 | 1.90 | -1.55% | 8,523 |
| Aug 19, 2025 | 1.94 | 1.95 | 1.81 | 1.93 | 1.93 | 0.52% | 9,381 |
| Aug 18, 2025 | 1.94 | 1.99 | 1.81 | 1.92 | 1.92 | -1.54% | 46,566 |
| Aug 15, 2025 | 2.00 | 2.00 | 1.91 | 1.95 | 1.95 | -2.50% | 8,310 |
| Aug 14, 2025 | 1.99 | 2.00 | 1.90 | 2.00 | 2.00 | 0.76% | 12,546 |
| Aug 13, 2025 | 1.98 | 2.04 | 1.97 | 1.99 | 1.99 | -1.24% | 16,099 |
| Aug 12, 2025 | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | 0.50% | 8,452 |
| Aug 11, 2025 | 2.00 | 2.12 | 1.97 | 2.00 | 2.00 | -1.96% | 21,155 |
| Aug 8, 2025 | 2.08 | 2.10 | 2.02 | 2.04 | 2.04 | -1.92% | 13,028 |
| Aug 7, 2025 | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | 0.97% | 3,467 |
| Aug 6, 2025 | 2.14 | 2.14 | 2.01 | 2.06 | 2.06 | -0.96% | 36,404 |
| Aug 5, 2025 | 2.08 | 2.15 | 2.03 | 2.08 | 2.08 | - | 18,509 |
| Aug 4, 2025 | 2.09 | 2.14 | 2.06 | 2.08 | 2.08 | -1.89% | 29,424 |
| Aug 1, 2025 | 2.18 | 2.18 | 2.05 | 2.12 | 2.12 | -2.75% | 48,888 |
| Jul 31, 2025 | 2.16 | 2.25 | 2.11 | 2.18 | 2.18 | 3.32% | 29,513 |