Sonder Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.78	2.58	1.65	2.27	2.27	41.87%	4,588,023
Jun 26, 2025	1.53	1.62	1.50	1.60	1.60	5.26%	53,873
Jun 25, 2025	1.60	1.64	1.47	1.52	1.52	-5.59%	117,242
Jun 24, 2025	1.54	1.66	1.54	1.61	1.61	5.92%	36,130
Jun 23, 2025	1.72	1.72	1.49	1.52	1.52	-7.88%	43,639
Jun 20, 2025	1.73	1.73	1.64	1.65	1.65	-1.79%	19,512
Jun 18, 2025	1.64	1.72	1.62	1.68	1.68	1.20%	18,970
Jun 17, 2025	1.73	1.73	1.62	1.66	1.66	-4.05%	12,430
Jun 16, 2025	1.60	1.73	1.60	1.73	1.73	6.79%	39,073
Jun 13, 2025	1.57	1.69	1.57	1.62	1.62	2.21%	16,063
Jun 12, 2025	1.79	1.84	1.54	1.59	1.59	-12.91%	51,214
Jun 11, 2025	1.78	1.82	1.77	1.82	1.82	-0.55%	70,325
Jun 10, 2025	1.80	1.86	1.77	1.83	1.83	0.55%	72,942
Jun 9, 2025	1.83	1.92	1.80	1.82	1.82	-0.55%	141,346
Jun 6, 2025	1.79	1.86	1.79	1.83	1.83	0.55%	63,638
Jun 5, 2025	1.80	1.84	1.79	1.82	1.82	1.11%	18,169
Jun 4, 2025	1.83	1.83	1.77	1.80	1.80	-1.64%	37,505
Jun 3, 2025	1.84	1.86	1.80	1.83	1.83	1.10%	15,860
Jun 2, 2025	1.81	1.85	1.78	1.81	1.81	2.26%	112,056
May 30, 2025	1.93	1.93	1.76	1.77	1.77	-1.12%	91,044
May 29, 2025	1.77	1.90	1.77	1.79	1.79	-	25,177
May 28, 2025	1.77	1.83	1.77	1.79	1.79	-1.65%	69,918
May 27, 2025	1.80	1.84	1.76	1.82	1.82	-0.55%	57,102
May 23, 2025	1.86	1.98	1.73	1.83	1.83	-1.61%	134,988
May 22, 2025	2.00	2.00	1.82	1.86	1.86	-7.00%	52,438
May 21, 2025	2.15	2.15	2.00	2.00	2.00	-2.44%	23,231
May 20, 2025	2.08	2.14	2.05	2.05	2.05	-3.30%	19,425
May 19, 2025	2.08	2.18	2.07	2.12	2.12	0.95%	15,772
May 16, 2025	2.18	2.18	2.10	2.10	2.10	-0.47%	21,194
May 15, 2025	2.15	2.20	2.11	2.11	2.11	-	23,620
May 14, 2025	2.18	2.20	2.11	2.11	2.11	-3.65%	26,686
May 13, 2025	2.24	2.27	2.19	2.19	2.19	-4.78%	13,009
May 12, 2025	2.33	2.38	2.24	2.30	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