Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
1.910
+0.030 (1.60%)
At close: Aug 22, 2025, 4:00 PM
1.940
+0.030 (1.57%)
After-hours: Aug 22, 2025, 7:57 PM EDT
Sonder Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 2.29 | 2.29 | 2.11 | 2.11 | 2.11 | -6.43% | 16,243 |
| Jul 29, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 1.58% | 14,771 |
| Jul 28, 2025 | 2.30 | 2.32 | 2.10 | 2.22 | 2.22 | -5.53% | 60,580 |
| Jul 25, 2025 | 2.32 | 2.40 | 2.24 | 2.35 | 2.35 | - | 40,777 |
| Jul 24, 2025 | 2.50 | 2.56 | 2.20 | 2.35 | 2.35 | -10.65% | 557,524 |
| Jul 23, 2025 | 2.70 | 2.76 | 2.60 | 2.63 | 2.63 | -1.13% | 12,337 |
| Jul 22, 2025 | 2.72 | 2.77 | 2.65 | 2.66 | 2.66 | -2.92% | 16,795 |
| Jul 21, 2025 | 2.76 | 2.79 | 2.62 | 2.74 | 2.74 | 1.86% | 14,617 |
| Jul 18, 2025 | 2.84 | 2.91 | 2.63 | 2.69 | 2.69 | -4.61% | 20,494 |
| Jul 17, 2025 | 2.86 | 2.93 | 2.82 | 2.82 | 2.82 | - | 27,652 |
| Jul 16, 2025 | 2.93 | 2.93 | 2.82 | 2.82 | 2.82 | -4.73% | 36,847 |
| Jul 15, 2025 | 2.92 | 3.02 | 2.80 | 2.96 | 2.96 | 2.07% | 21,149 |
| Jul 14, 2025 | 2.96 | 2.99 | 2.78 | 2.90 | 2.90 | -3.01% | 18,012 |
| Jul 11, 2025 | 3.08 | 3.18 | 2.94 | 2.99 | 2.99 | -2.92% | 22,613 |
| Jul 10, 2025 | 2.71 | 3.14 | 2.71 | 3.08 | 3.08 | 11.19% | 61,713 |
| Jul 9, 2025 | 2.76 | 2.80 | 2.70 | 2.77 | 2.77 | 2.59% | 26,367 |
| Jul 8, 2025 | 2.85 | 2.85 | 2.69 | 2.70 | 2.70 | -3.91% | 35,148 |
| Jul 7, 2025 | 2.74 | 2.87 | 2.74 | 2.81 | 2.81 | 3.31% | 63,829 |
| Jul 3, 2025 | 2.76 | 2.99 | 2.70 | 2.72 | 2.72 | -1.81% | 78,432 |
| Jul 2, 2025 | 3.40 | 3.40 | 2.75 | 2.77 | 2.77 | -19.24% | 325,762 |
| Jul 1, 2025 | 2.66 | 3.44 | 2.66 | 3.43 | 3.43 | 27.04% | 487,582 |
| Jun 30, 2025 | 2.31 | 2.80 | 2.22 | 2.70 | 2.70 | 18.94% | 452,389 |
| Jun 27, 2025 | 1.78 | 2.58 | 1.65 | 2.27 | 2.27 | 41.87% | 4,618,717 |
| Jun 26, 2025 | 1.53 | 1.62 | 1.50 | 1.60 | 1.60 | 5.26% | 53,873 |
| Jun 25, 2025 | 1.60 | 1.64 | 1.47 | 1.52 | 1.52 | -5.59% | 117,242 |
| Jun 24, 2025 | 1.54 | 1.66 | 1.54 | 1.61 | 1.61 | 5.92% | 36,130 |
| Jun 23, 2025 | 1.72 | 1.72 | 1.49 | 1.52 | 1.52 | -7.88% | 43,639 |
| Jun 20, 2025 | 1.73 | 1.73 | 1.64 | 1.65 | 1.65 | -1.79% | 19,512 |
| Jun 18, 2025 | 1.64 | 1.72 | 1.62 | 1.68 | 1.68 | 1.20% | 18,970 |
| 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 |