5 DAY PERFORMANCE
+4.35%
1 MONTH PERFORMANCE
+21.21%
3 MONTH PERFORMANCE
-22.33%
6 MONTH PERFORMANCE
-10.45%
YEAR-TO-DATE PERFORMANCE
-24.53%
1 YEAR PERFORMANCE
-36.84%
Sonder Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.35 | $2.40 (2.13%) | $2.44 | $2.26 | 16,125 | $22.75 M |
| 04/30/2025 | $2.19 | $2.20 (0.46%) | $2.29 | $2.19 | 8,405 | $22.15 M |
| 04/29/2025 | $2.27 | $2.28 (0.44%) | $2.35 | $2.27 | 7,100 | $22.96 M |
| 04/28/2025 | $2.35 | $2.27 (-3.4%) | $2.35 | $2.21 | 10,700 | $22.86 M |
| 04/25/2025 | $2.30 | $2.30 (0%) | $2.36 | $2.25 | 10,000 | $23.16 M |
| 04/24/2025 | $2.31 | $2.29 (-0.87%) | $2.38 | $2.29 | 12,386 | $23.06 M |
| 04/23/2025 | $2.42 | $2.37 (-2.07%) | $2.49 | $2.35 | 7,200 | $23.86 M |
| 04/22/2025 | $2.38 | $2.31 (-2.94%) | $2.47 | $2.23 | 15,827 | $23.26 M |
| 04/21/2025 | $2.45 | $2.34 (-4.49%) | $2.45 | $2.34 | 5,733 | $23.56 M |
| 04/17/2025 | $2.40 | $2.43 (1.25%) | $2.49 | $2.36 | 13,800 | $24.47 M |
| 04/16/2025 | $2.61 | $2.45 (-6.13%) | $2.82 | $2.38 | 35,147 | $24.67 M |
| 04/15/2025 | $2.94 | $2.58 (-12.24%) | $2.97 | $2.58 | 32,446 | $25.98 M |
| 04/14/2025 | $2.15 | $2.75 (27.91%) | $2.93 | $2.15 | 126,400 | $27.69 M |
| 04/11/2025 | $2.11 | $2.25 (6.64%) | $2.26 | $2.11 | 13,534 | $22.65 M |
| 04/10/2025 | $2.02 | $2.18 (7.92%) | $2.38 | $2.00 | 26,307 | $21.95 M |
| 04/09/2025 | $1.85 | $1.95 (5.41%) | $1.96 | $1.80 | 29,800 | $19.63 M |
| 04/08/2025 | $1.95 | $1.78 (-8.72%) | $2.08 | $1.77 | 18,140 | $17.92 M |
| 04/07/2025 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.75 | 30,116 | $18.32 M |
| 04/04/2025 | $1.98 | $1.94 (-2.02%) | $2.00 | $1.68 | 35,700 | $19.53 M |
| 04/03/2025 | $2.04 | $2.00 (-1.96%) | $2.08 | $1.99 | 27,900 | $20.14 M |
| 04/02/2025 | $2.03 | $2.08 (2.46%) | $2.14 | $1.98 | 13,000 | $20.94 M |
| 04/01/2025 | $2.03 | $1.98 (-2.46%) | $2.06 | $1.97 | 7,923 | $19.94 M |
| 03/31/2025 | $2.13 | $2.00 (-6.1%) | $2.13 | $2.00 | 13,105 | $20.14 M |
| 03/28/2025 | $2.15 | $2.17 (0.93%) | $2.20 | $2.09 | 8,000 | $21.85 M |
| 03/27/2025 | $2.13 | $2.16 (1.41%) | $2.20 | $2.11 | 6,900 | $21.75 M |
| 03/26/2025 | $2.17 | $2.16 (-0.46%) | $2.18 | $2.00 | 33,322 | $21.75 M |
| 03/25/2025 | $2.33 | $2.12 (-9.01%) | $2.33 | $2.04 | 28,711 | $21.34 M |
| 03/24/2025 | $2.34 | $2.15 (-8.12%) | $2.34 | $2.13 | 14,900 | $21.65 M |
| 03/21/2025 | $2.23 | $2.24 (0.45%) | $2.45 | $2.12 | 23,700 | $22.55 M |
| 03/20/2025 | $2.39 | $2.27 (-5.02%) | $2.39 | $2.24 | 4,300 | $22.86 M |
| 03/19/2025 | $2.44 | $2.40 (-1.64%) | $2.44 | $2.34 | 8,203 | $24.16 M |
| 03/18/2025 | $2.41 | $2.46 (2.07%) | $2.57 | $2.41 | 6,300 | $24.77 M |
| 03/17/2025 | $2.46 | $2.45 (-0.41%) | $2.55 | $2.44 | 13,743 | $24.67 M |
| 03/14/2025 | $2.24 | $2.40 (7.14%) | $2.43 | $2.16 | 11,400 | $27.65 M |
| 03/13/2025 | $2.25 | $2.11 (-6.22%) | $2.29 | $2.04 | 46,411 | $24.31 M |
| 03/12/2025 | $2.24 | $2.19 (-2.23%) | $2.24 | $2.18 | 14,600 | $25.23 M |
| 03/11/2025 | $2.13 | $2.20 (3.29%) | $2.21 | $2.13 | 23,300 | $25.35 M |
| 03/10/2025 | $2.32 | $2.13 (-8.19%) | $2.37 | $2.00 | 41,946 | $24.54 M |
| 03/07/2025 | $2.43 | $2.35 (-3.29%) | $2.43 | $2.17 | 42,617 | $27.08 M |
| 03/06/2025 | $2.49 | $2.42 (-2.81%) | $2.49 | $2.40 | 21,800 | $27.88 M |
| 03/05/2025 | $2.35 | $2.42 (2.98%) | $2.55 | $2.35 | 21,300 | $27.88 M |
| 03/04/2025 | $2.51 | $2.35 (-6.37%) | $2.51 | $2.00 | 57,600 | $27.08 M |
| 03/03/2025 | $2.74 | $2.36 (-13.87%) | $2.98 | $2.31 | 70,936 | $27.19 M |
| 02/28/2025 | $2.90 | $2.78 (-4.14%) | $3.06 | $2.71 | 198,048 | $32.03 M |
| 02/27/2025 | $2.91 | $2.92 (0.34%) | $2.97 | $2.86 | 55,120 | $33.64 M |
| 02/26/2025 | $2.91 | $2.90 (-0.34%) | $2.94 | $2.87 | 11,733 | $33.41 M |
| 02/25/2025 | $2.80 | $2.86 (2.14%) | $2.96 | $2.80 | 116,737 | $32.95 M |
| 02/24/2025 | $2.88 | $2.87 (-0.35%) | $2.98 | $2.82 | 42,026 | $33.07 M |
| 02/21/2025 | $2.85 | $2.86 (0.35%) | $2.91 | $2.80 | 42,049 | $32.95 M |
| 02/20/2025 | $2.77 | $2.94 (6.14%) | $3.06 | $2.70 | 84,743 | $33.87 M |
| 02/19/2025 | $2.82 | $2.71 (-3.9%) | $2.97 | $2.60 | 28,600 | $31.22 M |
| 02/18/2025 | $2.94 | $2.73 (-7.14%) | $2.94 | $2.44 | 127,000 | $31.45 M |
| 02/14/2025 | $2.83 | $2.99 (5.65%) | $3.09 | $2.78 | 84,800 | $34.45 M |
| 02/13/2025 | $2.98 | $2.75 (-7.72%) | $2.99 | $2.70 | 86,612 | $31.68 M |
| 02/12/2025 | $3.01 | $3.03 (0.66%) | $3.08 | $2.97 | 12,938 | $34.91 M |
| 02/11/2025 | $3.00 | $3.03 (1%) | $3.10 | $3.00 | 13,224 | $34.91 M |
| 02/10/2025 | $3.00 | $3.03 (1%) | $3.08 | $2.95 | 40,000 | $34.91 M |
| 02/07/2025 | $3.08 | $2.99 (-2.92%) | $3.08 | $2.91 | 36,314 | $33.34 M |
| 02/06/2025 | $2.99 | $3.08 (3.01%) | $3.08 | $2.96 | 15,900 | $34.34 M |
| 02/05/2025 | $3.10 | $2.99 (-3.55%) | $3.12 | $2.89 | 28,400 | $33.34 M |
| 02/04/2025 | $3.05 | $3.02 (-0.98%) | $3.11 | $2.98 | 14,700 | $33.68 M |
| 02/03/2025 | $3.00 | $3.08 (2.67%) | $3.08 | $2.90 | 27,425 | $34.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
