Sonder Holdings Inc. (SOND)
NASDAQ: SOND · Real-Time Price · USD
1.680
-0.030 (-1.75%)
At close: Sep 12, 2025, 4:00 PM EDT
1.770
+0.090 (5.36%)
After-hours: Sep 12, 2025, 4:10 PM EDT
Sonder Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |