5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-31.77%
3 MONTH PERFORMANCE
-11.30%
6 MONTH PERFORMANCE
-32.67%
YEAR-TO-DATE PERFORMANCE
-35.85%
1 YEAR PERFORMANCE
+68.60%
Sonder Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $2.08 | $2.04 (-1.92%) | $2.10 | $2.02 | 13.03 K | $23.50 M |
| 08/07/2025 | $2.02 | $2.08 (2.97%) | $2.08 | $2.01 | 3.50 K | $23.96 M |
| 08/06/2025 | $2.14 | $2.06 (-3.74%) | $2.14 | $2.01 | 36.40 K | $23.73 M |
| 08/05/2025 | $2.08 | $2.08 (0%) | $2.15 | $2.03 | 18.51 K | $23.96 M |
| 08/04/2025 | $2.09 | $2.08 (-0.48%) | $2.14 | $2.06 | 29.42 K | $23.96 M |
| 08/01/2025 | $2.18 | $2.12 (-2.75%) | $2.18 | $2.05 | 48.90 K | $24.42 M |
| 07/31/2025 | $2.16 | $2.18 (0.93%) | $2.25 | $2.11 | 29.51 K | $25.12 M |
| 07/30/2025 | $2.29 | $2.11 (-7.86%) | $2.29 | $2.11 | 16.24 K | $24.31 M |
| 07/29/2025 | $2.20 | $2.26 (2.73%) | $2.28 | $2.20 | 14.77 K | $26.04 M |
| 07/28/2025 | $2.30 | $2.22 (-3.48%) | $2.32 | $2.10 | 60.60 K | $25.58 M |
| 07/25/2025 | $2.32 | $2.35 (1.29%) | $2.40 | $2.24 | 40.78 K | $27.07 M |
| 07/24/2025 | $2.50 | $2.35 (-6%) | $2.56 | $2.20 | 557.52 K | $27.07 M |
| 07/23/2025 | $2.70 | $2.63 (-2.59%) | $2.76 | $2.60 | 12.34 K | $30.30 M |
| 07/22/2025 | $2.72 | $2.66 (-2.21%) | $2.77 | $2.65 | 16.80 K | $30.65 M |
| 07/21/2025 | $2.76 | $2.74 (-0.72%) | $2.79 | $2.62 | 14.62 K | $31.57 M |
| 07/18/2025 | $2.84 | $2.69 (-5.28%) | $2.91 | $2.63 | 20.50 K | $27.08 M |
| 07/17/2025 | $2.86 | $2.82 (-1.4%) | $2.93 | $2.82 | 27.70 K | $28.39 M |
| 07/16/2025 | $2.93 | $2.82 (-3.75%) | $2.93 | $2.82 | 36.85 K | $28.39 M |
| 07/15/2025 | $2.92 | $2.96 (1.37%) | $3.02 | $2.80 | 21.15 K | $29.80 M |
| 07/14/2025 | $2.96 | $2.90 (-2.03%) | $2.99 | $2.78 | 18.01 K | $29.20 M |
| 07/11/2025 | $3.08 | $2.99 (-2.92%) | $3.18 | $2.94 | 22.61 K | $30.10 M |
| 07/10/2025 | $2.71 | $3.08 (13.65%) | $3.14 | $2.71 | 61.71 K | $31.01 M |
| 07/09/2025 | $2.76 | $2.77 (0.36%) | $2.80 | $2.70 | 26.40 K | $27.89 M |
| 07/08/2025 | $2.85 | $2.70 (-5.26%) | $2.85 | $2.69 | 35.15 K | $27.18 M |
| 07/07/2025 | $2.74 | $2.81 (2.55%) | $2.87 | $2.74 | 63.83 K | $28.29 M |
| 07/03/2025 | $2.76 | $2.72 (-1.45%) | $2.99 | $2.70 | 78.43 K | $27.39 M |
| 07/02/2025 | $3.40 | $2.77 (-18.53%) | $3.40 | $2.75 | 325.76 K | $27.89 M |
| 07/01/2025 | $2.66 | $3.43 (28.95%) | $3.44 | $2.66 | 487.60 K | $34.53 M |
| 06/30/2025 | $2.31 | $2.70 (16.88%) | $2.80 | $2.22 | 452.39 K | $27.18 M |
| 06/27/2025 | $1.78 | $2.27 (27.53%) | $2.58 | $1.65 | 4.62 M | $22.86 M |
| 06/26/2025 | $1.53 | $1.60 (4.58%) | $1.62 | $1.50 | 53.90 K | $16.11 M |
| 06/25/2025 | $1.60 | $1.52 (-5%) | $1.64 | $1.47 | 117.24 K | $15.30 M |
| 06/24/2025 | $1.54 | $1.61 (4.55%) | $1.66 | $1.54 | 36.13 K | $16.21 M |
| 06/23/2025 | $1.72 | $1.52 (-11.63%) | $1.72 | $1.49 | 43.64 K | $15.30 M |
| 06/20/2025 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.64 | 19.51 K | $16.61 M |
| 06/18/2025 | $1.64 | $1.68 (2.44%) | $1.72 | $1.62 | 19.00 K | $16.91 M |
| 06/17/2025 | $1.73 | $1.66 (-4.05%) | $1.73 | $1.62 | 12.43 K | $16.71 M |
| 06/16/2025 | $1.60 | $1.73 (8.12%) | $1.73 | $1.60 | 39.10 K | $17.42 M |
| 06/13/2025 | $1.57 | $1.62 (3.18%) | $1.69 | $1.57 | 16.10 K | $16.31 M |
| 06/12/2025 | $1.79 | $1.59 (-11.17%) | $1.84 | $1.54 | 51.21 K | $16.01 M |
| 06/11/2025 | $1.78 | $1.82 (2.25%) | $1.82 | $1.77 | 70.33 K | $18.32 M |
| 06/10/2025 | $1.80 | $1.83 (1.67%) | $1.86 | $1.77 | 72.94 K | $18.43 M |
| 06/09/2025 | $1.83 | $1.82 (-0.55%) | $1.92 | $1.80 | 141.35 K | $18.32 M |
| 06/06/2025 | $1.79 | $1.83 (2.23%) | $1.86 | $1.79 | 63.64 K | $18.43 M |
| 06/05/2025 | $1.80 | $1.82 (1.11%) | $1.84 | $1.79 | 18.20 K | $18.32 M |
| 06/04/2025 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.77 | 37.51 K | $18.12 M |
| 06/03/2025 | $1.84 | $1.83 (-0.54%) | $1.86 | $1.80 | 15.90 K | $18.43 M |
| 06/02/2025 | $1.81 | $1.81 (0%) | $1.85 | $1.78 | 112.10 K | $18.22 M |
| 05/30/2025 | $1.93 | $1.77 (-8.29%) | $1.93 | $1.76 | 91.04 K | $17.82 M |
| 05/29/2025 | $1.77 | $1.79 (1.13%) | $1.90 | $1.77 | 25.20 K | $18.02 M |
| 05/28/2025 | $1.77 | $1.79 (1.13%) | $1.83 | $1.77 | 69.92 K | $18.02 M |
| 05/27/2025 | $1.80 | $1.82 (1.11%) | $1.84 | $1.76 | 57.10 K | $18.32 M |
| 05/23/2025 | $1.86 | $1.83 (-1.61%) | $1.98 | $1.73 | 135.00 K | $18.43 M |
| 05/22/2025 | $2.00 | $1.86 (-7%) | $2.00 | $1.82 | 52.44 K | $18.73 M |
| 05/21/2025 | $2.15 | $2.00 (-6.98%) | $2.15 | $2.00 | 23.23 K | $20.14 M |
| 05/20/2025 | $2.08 | $2.05 (-1.44%) | $2.13 | $2.05 | 19.48 K | $20.64 M |
| 05/19/2025 | $2.08 | $2.12 (1.92%) | $2.18 | $2.07 | 15.80 K | $21.34 M |
| 05/16/2025 | $2.18 | $2.10 (-3.67%) | $2.18 | $2.10 | 21.20 K | $21.14 M |
| 05/15/2025 | $2.15 | $2.11 (-1.86%) | $2.20 | $2.11 | 23.62 K | $21.24 M |
| 05/14/2025 | $2.18 | $2.11 (-3.21%) | $2.20 | $2.11 | 26.70 K | $21.24 M |
| 05/13/2025 | $2.24 | $2.19 (-2.23%) | $2.27 | $2.19 | 13.01 K | $22.05 M |
| 05/12/2025 | $2.33 | $2.30 (-1.29%) | $2.38 | $2.24 | 35.93 K | $23.16 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.
