5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-11.14%
3 MONTH PERFORMANCE
-32.44%
6 MONTH PERFORMANCE
-19.06%
YEAR-TO-DATE PERFORMANCE
-3.54%
1 YEAR PERFORMANCE
-18.25%
Sonder Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.19 | $3.21 (0.63%) | $3.35 | $3.08 | 29,541 | $35.79 M |
| 12/19/2024 | $3.21 | $3.18 (-0.93%) | $3.33 | $3.08 | 36,044 | $35.46 M |
| 12/18/2024 | $3.43 | $3.10 (-9.62%) | $3.47 | $3.08 | 103,500 | $34.57 M |
| 12/17/2024 | $3.51 | $3.41 (-2.85%) | $3.52 | $3.22 | 29,130 | $38.02 M |
| 12/16/2024 | $3.45 | $3.45 (0%) | $3.50 | $3.35 | 42,200 | $38.47 M |
| 12/13/2024 | $3.56 | $3.42 (-3.93%) | $3.73 | $3.42 | 45,800 | $38.14 M |
| 12/12/2024 | $3.60 | $3.67 (1.94%) | $3.68 | $3.58 | 8,000 | $40.92 M |
| 12/11/2024 | $3.72 | $3.65 (-1.88%) | $3.72 | $3.57 | 12,900 | $40.70 M |
| 12/10/2024 | $3.82 | $3.70 (-3.14%) | $3.89 | $3.63 | 9,041 | $41.26 M |
| 12/09/2024 | $3.94 | $3.81 (-3.3%) | $3.95 | $3.73 | 48,900 | $42.48 M |
| 12/06/2024 | $3.73 | $3.88 (4.02%) | $3.89 | $3.52 | 21,936 | $43.26 M |
| 12/05/2024 | $3.93 | $3.64 (-7.38%) | $3.94 | $3.55 | 81,200 | $40.59 M |
| 12/04/2024 | $3.56 | $3.95 (10.96%) | $3.98 | $3.48 | 139,045 | $44.05 M |
| 12/03/2024 | $3.81 | $3.54 (-7.09%) | $3.86 | $3.44 | 37,807 | $39.47 M |
| 12/02/2024 | $3.66 | $3.80 (3.83%) | $3.89 | $3.62 | 62,600 | $42.37 M |
| 11/29/2024 | $3.52 | $3.73 (5.97%) | $3.82 | $3.45 | 44,129 | $41.59 M |
| 11/27/2024 | $3.62 | $3.46 (-4.42%) | $3.62 | $3.35 | 81,614 | $38.58 M |
| 11/26/2024 | $3.91 | $3.65 (-6.65%) | $4.09 | $3.57 | 69,373 | $40.70 M |
| 11/25/2024 | $3.67 | $3.88 (5.72%) | $4.00 | $3.65 | 133,133 | $43.26 M |
| 11/22/2024 | $3.69 | $3.71 (0.54%) | $3.83 | $3.67 | 26,000 | $41.37 M |
| 11/21/2024 | $3.69 | $3.68 (-0.27%) | $3.90 | $3.60 | 57,500 | $41.03 M |
| 11/20/2024 | $3.54 | $3.71 (4.8%) | $3.77 | $3.32 | 28,236 | $41.37 M |
| 11/19/2024 | $3.45 | $3.52 (2.03%) | $3.66 | $3.36 | 23,100 | $39.25 M |
| 11/18/2024 | $3.11 | $3.47 (11.58%) | $3.57 | $3.11 | 49,307 | $38.69 M |
| 11/15/2024 | $3.67 | $3.23 (-11.99%) | $3.75 | $3.20 | 63,603 | $36.02 M |
| 11/14/2024 | $3.74 | $3.65 (-2.41%) | $3.96 | $3.55 | 52,100 | $40.70 M |
| 11/13/2024 | $4.09 | $3.83 (-6.36%) | $4.30 | $3.65 | 101,864 | $42.71 M |
| 11/12/2024 | $3.74 | $4.14 (10.7%) | $4.25 | $3.65 | 136,100 | $46.16 M |
| 11/11/2024 | $4.66 | $3.99 (-14.38%) | $4.86 | $3.56 | 311,500 | $44.49 M |
| 11/08/2024 | $2.80 | $4.38 (56.43%) | $4.99 | $2.80 | 1.42 M | $48.84 M |
| 11/07/2024 | $2.46 | $2.71 (10.16%) | $2.71 | $2.41 | 49,300 | $30.22 M |
| 11/06/2024 | $2.68 | $2.45 (-8.58%) | $2.72 | $2.35 | 51,367 | $27.32 M |
| 11/05/2024 | $2.60 | $2.55 (-1.92%) | $2.64 | $2.30 | 74,700 | $28.43 M |
| 11/04/2024 | $2.70 | $2.67 (-1.11%) | $2.80 | $2.61 | 32,823 | $29.77 M |
| 11/01/2024 | $2.77 | $2.68 (-3.25%) | $2.91 | $2.65 | 82,509 | $29.51 M |
| 10/31/2024 | $2.91 | $2.73 (-6.19%) | $3.00 | $2.73 | 40,100 | $30.06 M |
| 10/30/2024 | $2.72 | $2.92 (7.35%) | $3.14 | $2.72 | 115,700 | $32.15 M |
| 10/29/2024 | $2.80 | $2.70 (-3.57%) | $2.85 | $2.59 | 69,000 | $29.73 M |
| 10/28/2024 | $2.88 | $2.79 (-3.12%) | $2.90 | $2.75 | 43,337 | $30.72 M |
| 10/25/2024 | $3.12 | $2.83 (-9.29%) | $3.29 | $2.71 | 117,900 | $31.16 M |
| 10/24/2024 | $3.33 | $3.11 (-6.61%) | $3.43 | $3.08 | 93,000 | $34.24 M |
| 10/23/2024 | $3.35 | $3.33 (-0.6%) | $3.49 | $3.07 | 102,316 | $36.66 M |
| 10/22/2024 | $3.51 | $3.51 (0%) | $3.74 | $3.47 | 48,565 | $38.65 M |
| 10/21/2024 | $4.01 | $3.52 (-12.22%) | $4.07 | $3.50 | 78,900 | $38.76 M |
| 10/18/2024 | $4.11 | $4.07 (-0.97%) | $4.14 | $3.99 | 40,719 | $44.81 M |
| 10/17/2024 | $3.95 | $4.06 (2.78%) | $4.06 | $3.88 | 20,627 | $44.70 M |
| 10/16/2024 | $3.71 | $3.91 (5.39%) | $3.98 | $3.70 | 49,820 | $43.05 M |
| 10/15/2024 | $3.69 | $3.74 (1.36%) | $3.74 | $3.57 | 41,200 | $41.18 M |
| 10/14/2024 | $3.65 | $3.69 (1.1%) | $3.99 | $3.54 | 50,047 | $40.63 M |
| 10/11/2024 | $3.87 | $3.68 (-4.91%) | $4.03 | $3.46 | 77,500 | $40.52 M |
| 10/10/2024 | $3.41 | $3.88 (13.78%) | $4.31 | $3.41 | 154,100 | $42.72 M |
| 10/09/2024 | $3.59 | $3.42 (-4.74%) | $3.63 | $3.32 | 70,300 | $37.65 M |
| 10/08/2024 | $4.47 | $3.62 (-19.02%) | $4.47 | $3.62 | 157,514 | $39.86 M |
| 10/07/2024 | $4.64 | $4.51 (-2.8%) | $4.72 | $4.35 | 34,332 | $49.66 M |
| 10/04/2024 | $4.78 | $4.68 (-2.09%) | $4.95 | $4.67 | 27,029 | $51.53 M |
| 10/03/2024 | $4.52 | $4.80 (6.19%) | $4.85 | $4.50 | 37,071 | $52.85 M |
| 10/02/2024 | $4.46 | $4.70 (5.38%) | $4.72 | $4.34 | 62,332 | $51.75 M |
| 10/01/2024 | $4.63 | $4.55 (-1.73%) | $4.72 | $4.31 | 45,374 | $50.10 M |
| 09/30/2024 | $4.50 | $4.68 (4%) | $5.00 | $4.37 | 154,400 | $51.29 M |
| 09/27/2024 | $5.32 | $4.35 (-18.23%) | $5.33 | $4.25 | 154,800 | $47.68 M |
| 09/26/2024 | $5.09 | $5.24 (2.95%) | $5.57 | $4.97 | 148,510 | $57.43 M |
| 09/25/2024 | $4.77 | $4.99 (4.61%) | $5.06 | $4.77 | 61,441 | $54.69 M |
| 09/24/2024 | $4.55 | $4.79 (5.27%) | $4.91 | $4.40 | 68,700 | $52.50 M |
| 09/23/2024 | $4.83 | $4.52 (-6.42%) | $4.84 | $4.52 | 64,100 | $49.54 M |