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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 22, 2025	0.01	0.01	0.01	0.02	0.01	568,662
December 19, 2025	0.01	0.01	0.01	0.02	0.01	214,418
December 18, 2025	0.01	0.01	0.01	0.01	0.01	158,820
December 17, 2025	0.01	0.01	0.01	0.02	0.01	99,339
December 16, 2025	0.01	0.01	0.01	0.02	0.01	147,520
December 15, 2025	0.01	0.01	0.01	0.02	0.01	257,465
December 12, 2025	0.01	0.02	0.02	0.02	0.01	213,813
December 11, 2025	0.02	0.01	0.01	0.02	0.01	316,164
December 10, 2025	0.02	0.02	0.02	0.02	0.01	209,739
December 09, 2025	0.02	0.01	0.01	0.02	0.01	248,339
December 08, 2025	0.02	0.02	0.02	0.02	0.01	91,761
December 05, 2025	0.01	0.02	0.02	0.02	0.01	150,875
December 04, 2025	0.02	0.02	0.02	0.02	0.01	871,440
December 03, 2025	0.02	0.02	0.02	0.02	0.01	622,750
December 02, 2025	0.02	0.02	0.02	0.04	0.02	647,439
December 01, 2025	0.02	0.02	0.02	0.03	0.01	851,348
November 28, 2025	0.02	0.02	0.02	0.03	0.01	593,538
November 26, 2025	0.03	0.03	0.03	0.04	0.03	957,851
November 25, 2025	0.04	0.04	0.04	0.05	0.03	2.55M
November 24, 2025	0.05	0.04	0.04	0.06	0.03	5M
November 21, 2025	0.17	0.13	0.13	0.17	0.13	38.59M
November 20, 2025	0.18	0.16	0.16	0.23	0.14	536.97M
November 19, 2025	0.1	0.09	0.09	0.1	0.08	2.87M
November 18, 2025	0.1	0.1	0.1	0.11	0.09	6.93M
November 17, 2025	0.1	0.12	0.12	0.14	0.1	20.65M
November 14, 2025	0.17	0.15	0.15	0.17	0.13	8.05M
November 13, 2025	0.24	0.19	0.19	0.26	0.18	124.98M
November 12, 2025	0.14	0.17	0.17	0.18	0.13	41.75M
November 11, 2025	0.15	0.16	0.16	0.18	0.14	11.94M
November 10, 2025	0.36	0.2	0.2	0.43	0.17	26.57M
November 07, 2025	0.55	0.51	0.51	0.55	0.39	860,099
November 06, 2025	0.66	0.59	0.59	0.75	0.56	306,020
November 05, 2025	0.62	0.68	0.68	0.69	0.59	241,470
November 04, 2025	0.73	0.67	0.67	0.75	0.65	170,754
November 03, 2025	0.79	0.74	0.74	0.81	0.72	123,100
October 31, 2025	0.79	0.79	0.79	0.8	0.77	74,527
October 30, 2025	0.83	0.8	0.8	0.89	0.76	190,613
October 29, 2025	0.86	0.84	0.84	0.9	0.81	143,119
October 28, 2025	0.96	0.89	0.89	0.96	0.85	175,212
October 27, 2025	0.94	0.95	0.95	1.02	0.91	130,647
October 24, 2025	1	0.94	0.94	1.01	0.92	168,176
October 23, 2025	0.96	0.99	0.99	1.08	0.95	196,718
October 22, 2025	1.03	0.95	0.95	1.08	0.95	289,120
October 21, 2025	1.19	1.08	1.08	1.29	1.03	649,045
October 20, 2025	1.34	1.27	1.27	1.47	1.27	635,147
October 17, 2025	1.47	1.45	1.45	1.6	1.28	1.76M
October 16, 2025	1.34	1.65	1.65	1.76	1.08	37.68M
October 15, 2025	0.98	0.92	0.92	1.08	0.91	17.5M
October 14, 2025	0.98	0.96	0.96	1	0.95	173,208
October 13, 2025	1.03	1	1	1.08	0.99	73,400
October 10, 2025	1.07	1.03	1.03	1.14	1.03	63,372
October 09, 2025	1.12	1.09	1.09	1.13	1.04	155,205
October 08, 2025	1.22	1.09	1.09	1.22	1.09	198,400
October 07, 2025	1.28	1.21	1.21	1.28	1.2	62,093
October 06, 2025	1.29	1.26	1.26	1.29	1.26	29,612
October 03, 2025	1.33	1.29	1.29	1.37	1.26	72,554
October 02, 2025	1.27	1.23	1.23	1.29	1.21	35,923
October 01, 2025	1.26	1.27	1.27	1.33	1.25	44,033
September 30, 2025	1.34	1.27	1.27	1.35	1.25	31,486
September 29, 2025	1.29	1.3	1.3	1.4	1.29	63,902

Sonder Holdings Inc. (SOND) NASDAQ