Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
0.6699
-0.0699 (-9.45%)
At close: Nov 4, 2025, 4:00 PM EST
0.6390
-0.0309 (-4.61%)
After-hours: Nov 4, 2025, 6:01 PM EST
Sonder Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 0.73 | 0.75 | 0.65 | 0.67 | - | -9.45% | 166,958 |
| 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% | 37,294,802 |
| 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 |
| Oct 9, 2025 | 1.12 | 1.13 | 1.04 | 1.09 | 1.09 | - | 155,413 |
| 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 |