Sonder Holdings Inc. - SOND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.95	1.95	1.95	2	1.92	8,284
August 14, 2025	1.99	2	2	2	1.9	12,546
August 13, 2025	1.98	1.99	1.99	2.04	1.97	16,099
August 12, 2025	1.96	2.01	2.01	2.02	1.96	8,500
August 11, 2025	2	2	2	2.12	1.97	21,200
August 08, 2025	2.07	2.04	2.04	2.1	2.02	11,474
August 07, 2025	2.02	2.08	2.08	2.08	2.01	3,500
August 06, 2025	2.07	2.06	2.06	2.08	2.05	36,399
August 05, 2025	2.08	2.08	2.08	2.15	2.03	18,439
August 04, 2025	2.09	2.08	2.08	2.14	2.06	29,424
August 01, 2025	2.18	2.12	2.12	2.18	2.05	48,900
July 31, 2025	2.16	2.18	2.18	2.25	2.11	29,513
July 30, 2025	2.29	2.11	2.13	2.29	2.11	15,824
July 29, 2025	2.2	2.26	2.26	2.28	2.2	14,771
July 28, 2025	2.3	2.22	2.22	2.32	2.1	60,600
July 25, 2025	2.32	2.35	2.35	2.4	2.24	40,364
July 24, 2025	2.5	2.35	2.35	2.56	2.2	557,524
July 23, 2025	2.7	2.63	2.63	2.76	2.6	12,337
July 22, 2025	2.72	2.66	2.66	2.77	2.65	16,800
July 21, 2025	2.76	2.74	2.74	2.79	2.62	14,617
July 18, 2025	2.84	2.69	2.69	2.91	2.63	20,500
July 17, 2025	2.86	2.82	2.82	2.93	2.82	27,700
July 16, 2025	2.93	2.82	2.82	2.93	2.82	36,847
July 15, 2025	2.92	2.96	2.96	3.02	2.8	21,148
July 14, 2025	2.96	2.9	2.9	2.99	2.78	18,012
July 11, 2025	3.08	2.99	2.99	3.18	2.94	22,613
July 10, 2025	2.71	3.08	3.08	3.14	2.71	61,713
July 09, 2025	2.76	2.77	2.77	2.8	2.7	26,400
July 08, 2025	2.85	2.7	2.7	2.85	2.69	31,691
July 07, 2025	2.74	2.81	2.81	2.87	2.74	63,829
July 03, 2025	2.76	2.72	2.72	2.99	2.7	78,432
July 02, 2025	3.4	2.77	2.77	3.4	2.75	325,762
July 01, 2025	2.66	3.43	3.43	3.43	2.66	481,832
June 30, 2025	2.31	2.7	2.7	2.8	2.22	452,389
June 27, 2025	1.78	2.27	2.27	2.58	1.65	4.59M
June 26, 2025	1.53	1.6	1.6	1.62	1.5	52,147
June 25, 2025	1.6	1.52	1.52	1.64	1.47	117,242
June 24, 2025	1.54	1.61	1.61	1.66	1.54	36,130
June 23, 2025	1.72	1.52	1.52	1.72	1.49	43,639
June 20, 2025	1.73	1.65	1.65	1.73	1.64	19,512
June 18, 2025	1.64	1.68	1.68	1.72	1.62	19,000
June 17, 2025	1.73	1.66	1.66	1.73	1.62	12,430
June 16, 2025	1.6	1.73	1.73	1.73	1.6	39,100
June 13, 2025	1.57	1.62	1.62	1.69	1.57	16,100
June 12, 2025	1.79	1.59	1.59	1.84	1.54	51,214
June 11, 2025	1.78	1.82	1.82	1.82	1.77	70,325
June 10, 2025	1.8	1.83	1.83	1.86	1.77	72,942
June 09, 2025	1.83	1.82	1.82	1.92	1.8	141,346
June 06, 2025	1.79	1.83	1.83	1.86	1.79	63,638
June 05, 2025	1.8	1.82	1.82	1.84	1.79	18,200
June 04, 2025	1.83	1.8	1.8	1.83	1.77	37,505
June 03, 2025	1.84	1.83	1.83	1.86	1.8	15,900
June 02, 2025	1.81	1.81	1.81	1.85	1.78	112,100
May 30, 2025	1.93	1.77	1.77	1.93	1.76	91,044
May 29, 2025	1.86	1.79	1.79	1.9	1.79	25,103
May 28, 2025	1.77	1.79	1.79	1.83	1.77	69,918
May 27, 2025	1.8	1.82	1.82	1.83	1.76	57,072
May 23, 2025	1.86	1.83	1.83	1.98	1.73	134,951
May 22, 2025	2	1.86	1.86	2	1.82	52,438
May 21, 2025	2.15	2	2	2.15	2	23,173

Sonder Holdings Inc. (SOND) NASDAQ