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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	0	0	0	0	0	201,153
January 09, 2026	0	0	0	0.01	0	68,858
January 08, 2026	0	0.01	0.01	0.01	0	45,491
January 07, 2026	0.01	0	0	0.01	0	491,008
January 06, 2026	0.01	0.01	0.01	0.01	0	291,752
January 05, 2026	0.01	0.01	0.01	0.01	0.01	241,829
January 02, 2026	0.01	0.01	0.01	0.01	0.01	587,890
December 31, 2025	0.01	0.01	0.01	0.01	0.01	879,908
December 30, 2025	0.01	0.01	0.01	0.01	0.01	87,392
December 29, 2025	0.01	0.01	0.01	0.01	0.01	308,531
December 26, 2025	0.01	0.01	0.01	0.01	0.01	135,375
December 24, 2025	0.01	0.01	0.01	0.01	0.01	82,120
December 23, 2025	0.01	0.01	0.01	0.01	0.01	104,266
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

Sonder Holdings Inc. (SOND) NASDAQ