5 DAY PERFORMANCE
-5.36%
1 MONTH PERFORMANCE
-26.90%
3 MONTH PERFORMANCE
-34.97%
6 MONTH PERFORMANCE
-59.54%
YEAR-TO-DATE PERFORMANCE
-33.33%
1 YEAR PERFORMANCE
-36.34%
Sonder Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $2.33 | $2.12 (-9.01%) | $2.33 | $2.05 | 28,540 | $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 |
| 01/31/2025 | $3.09 | $3.09 (0%) | $3.13 | $3.00 | 8,400 | $34.46 M |
| 01/30/2025 | $3.10 | $3.09 (-0.32%) | $3.10 | $2.96 | 22,404 | $34.46 M |
| 01/29/2025 | $3.09 | $3.14 (1.62%) | $3.16 | $3.07 | 14,845 | $35.01 M |
| 01/28/2025 | $3.23 | $3.09 (-4.33%) | $3.24 | $3.00 | 68,511 | $34.46 M |
| 01/27/2025 | $3.40 | $3.18 (-6.47%) | $3.42 | $3.16 | 55,233 | $35.46 M |
| 01/24/2025 | $3.56 | $3.40 (-4.49%) | $3.60 | $3.36 | 42,000 | $37.91 M |
| 01/23/2025 | $3.58 | $3.57 (-0.28%) | $3.64 | $3.45 | 26,000 | $39.81 M |
| 01/22/2025 | $3.57 | $3.53 (-1.12%) | $3.67 | $3.48 | 43,700 | $39.36 M |
| 01/21/2025 | $3.49 | $3.54 (1.43%) | $3.67 | $3.43 | 29,939 | $39.47 M |
| 01/17/2025 | $3.37 | $3.43 (1.78%) | $3.44 | $3.32 | 30,800 | $38.25 M |
| 01/16/2025 | $3.26 | $3.31 (1.53%) | $3.35 | $3.22 | 20,300 | $36.91 M |
| 01/15/2025 | $3.14 | $3.30 (5.1%) | $3.35 | $3.06 | 34,200 | $36.80 M |
| 01/14/2025 | $3.04 | $3.19 (4.93%) | $3.19 | $3.00 | 7,415 | $35.57 M |
| 01/13/2025 | $3.29 | $3.10 (-5.78%) | $3.29 | $2.99 | 36,110 | $34.57 M |
| 01/10/2025 | $3.24 | $3.22 (-0.62%) | $3.24 | $3.06 | 15,500 | $35.91 M |
| 01/08/2025 | $3.34 | $3.16 (-5.39%) | $3.34 | $3.11 | 18,100 | $35.24 M |
| 01/07/2025 | $3.49 | $3.31 (-5.16%) | $3.52 | $3.20 | 26,300 | $36.91 M |
| 01/06/2025 | $3.91 | $3.39 (-13.3%) | $3.91 | $2.98 | 102,567 | $37.80 M |
| 01/03/2025 | $3.59 | $3.90 (8.64%) | $3.91 | $3.58 | 62,800 | $43.49 M |
| 01/02/2025 | $3.20 | $3.55 (10.94%) | $3.60 | $3.18 | 38,928 | $39.58 M |
| 12/31/2024 | $3.14 | $3.18 (1.27%) | $3.24 | $2.98 | 74,320 | $35.46 M |
| 12/30/2024 | $3.09 | $3.17 (2.59%) | $3.20 | $3.00 | 84,012 | $35.35 M |
| 12/27/2024 | $3.24 | $3.16 (-2.47%) | $3.30 | $3.08 | 27,845 | $35.24 M |
| 12/26/2024 | $3.25 | $3.26 (0.31%) | $3.26 | $3.00 | 34,400 | $36.35 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.
