Sonder Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.33	2.38	2.24	2.30	-	-	35,927
May 9, 2025	2.13	2.30	2.13	2.30	2.30	6.73%	13,960
May 8, 2025	2.17	2.18	2.13	2.16	2.16	-1.15%	12,459
May 7, 2025	2.20	2.24	2.17	2.18	2.18	2.35%	34,620
May 6, 2025	2.28	2.30	2.09	2.13	2.13	-5.33%	13,943
May 5, 2025	2.18	2.32	2.07	2.25	2.25	2.27%	8,051
May 2, 2025	2.40	2.40	2.15	2.20	2.20	-1.79%	30,332
May 1, 2025	2.35	2.44	2.24	2.24	2.24	1.82%	20,005
Apr 30, 2025	2.19	2.29	2.19	2.20	2.20	-3.51%	8,405
Apr 29, 2025	2.27	2.35	2.27	2.28	2.28	0.44%	7,051
Apr 28, 2025	2.35	2.35	2.21	2.27	2.27	-1.30%	10,672
Apr 25, 2025	2.30	2.36	2.25	2.30	2.30	0.44%	9,968
Apr 24, 2025	2.31	2.38	2.29	2.29	2.29	-3.17%	12,386
Apr 23, 2025	2.42	2.49	2.35	2.37	2.37	2.38%	7,185
Apr 22, 2025	2.38	2.47	2.23	2.31	2.31	-1.28%	15,827
Apr 21, 2025	2.45	2.45	2.34	2.34	2.34	-3.70%	5,733
Apr 17, 2025	2.40	2.49	2.36	2.43	2.43	-0.82%	13,785
Apr 16, 2025	2.61	2.82	2.38	2.45	2.45	-5.04%	34,958
Apr 15, 2025	2.94	2.97	2.58	2.58	2.58	-6.18%	32,446
Apr 14, 2025	2.15	2.93	2.15	2.75	2.75	22.22%	126,388
Apr 11, 2025	2.11	2.26	2.11	2.25	2.25	3.21%	13,534
Apr 10, 2025	2.02	2.38	2.00	2.18	2.18	11.79%	26,307
Apr 9, 2025	1.85	1.96	1.80	1.95	1.95	9.55%	29,785
Apr 8, 2025	1.95	2.08	1.77	1.78	1.78	-1.93%	18,140
Apr 7, 2025	1.85	1.85	1.75	1.82	1.82	-6.44%	30,116
Apr 4, 2025	1.98	2.00	1.68	1.94	1.94	-3.00%	35,689
Apr 3, 2025	2.04	2.08	1.99	2.00	2.00	-3.85%	27,872
Apr 2, 2025	2.03	2.14	1.98	2.08	2.08	5.05%	12,953
Apr 1, 2025	2.03	2.06	1.97	1.98	1.98	-1.00%	7,923
Mar 31, 2025	2.13	2.13	2.00	2.00	2.00	-7.83%	13,105
Mar 28, 2025	2.15	2.20	2.09	2.17	2.17	0.46%	7,988
Mar 27, 2025	2.13	2.20	2.11	2.16	2.16	-	6,874
Mar 26, 2025	2.17	2.18	2.00	2.16	2.16	1.89%	33,322
Mar 25, 2025	2.33	2.33	2.04	2.12	2.12	-1.40%	28,711
Mar 24, 2025	2.34	2.34	2.13	2.15	2.15	-4.02%	14,887
Mar 21, 2025	2.23	2.45	2.12	2.24	2.24	-1.32%	23,673
Mar 20, 2025	2.39	2.39	2.24	2.27	2.27	-5.42%	4,263
Mar 19, 2025	2.45	2.45	2.34	2.40	2.40	-2.44%	8,203
Mar 18, 2025	2.41	2.57	2.41	2.46	2.46	0.41%	6,251
Mar 17, 2025	2.46	2.55	2.44	2.45	2.45	2.08%	13,743
Mar 14, 2025	2.24	2.43	2.16	2.40	2.40	13.74%	11,391
Mar 13, 2025	2.25	2.29	2.05	2.11	2.11	-3.43%	46,411
Mar 12, 2025	2.24	2.24	2.18	2.19	2.19	-0.68%	14,554
Mar 11, 2025	2.13	2.21	2.13	2.20	2.20	3.53%	23,296
Mar 10, 2025	2.32	2.37	2.00	2.13	2.13	-9.57%	41,895
Mar 7, 2025	2.43	2.43	2.17	2.35	2.35	-2.89%	42,617
Mar 6, 2025	2.49	2.49	2.40	2.42	2.42	-	21,783
Mar 5, 2025	2.35	2.55	2.35	2.42	2.42	2.98%	21,282
Mar 4, 2025	2.52	2.52	2.00	2.35	2.35	-0.42%	57,566
Mar 3, 2025	2.74	2.98	2.31	2.36	2.36	-15.11%	70,936