-
5 DAY PERFORMANCE
+2.86% -
1 MONTH PERFORMANCE
-25.24% -
3 MONTH PERFORMANCE
+17.88% -
6 MONTH PERFORMANCE
+20.93% -
YEAR-TO-DATE PERFORMANCE
+38.05% -
1 YEAR PERFORMANCE
-42.44%
Sonder Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.78 | $4.68 (-2.09%) | $4.95 | $4.67 | 27,024 | $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 |
| 09/20/2024 | $4.87 | $4.84 (-0.62%) | $5.15 | $4.72 | 358,800 | $53.05 M |
| 09/19/2024 | $4.85 | $4.92 (1.44%) | $5.22 | $4.74 | 108,900 | $53.92 M |
| 09/18/2024 | $4.59 | $4.75 (3.49%) | $5.20 | $4.58 | 133,230 | $52.06 M |
| 09/17/2024 | $5.66 | $4.70 (-16.96%) | $5.66 | $4.31 | 232,632 | $51.51 M |
| 09/16/2024 | $5.59 | $5.63 (0.72%) | $5.76 | $5.42 | 72,506 | $61.70 M |
| 09/13/2024 | $6.06 | $5.54 (-8.58%) | $6.15 | $5.46 | 99,383 | $60.72 M |
| 09/12/2024 | $5.96 | $5.98 (0.34%) | $6.31 | $5.83 | 101,700 | $65.54 M |
| 09/11/2024 | $6.25 | $5.97 (-4.48%) | $6.56 | $5.89 | 88,921 | $65.43 M |
| 09/10/2024 | $6.49 | $6.61 (1.85%) | $6.64 | $6.22 | 53,899 | $72.45 M |
| 09/09/2024 | $6.33 | $6.54 (3.32%) | $6.91 | $6.33 | 120,700 | $71.68 M |
| 09/06/2024 | $5.95 | $6.26 (5.21%) | $6.45 | $5.95 | 121,759 | $68.61 M |
| 09/05/2024 | $6.25 | $6.00 (-4%) | $6.30 | $5.88 | 80,247 | $65.76 M |
| 09/04/2024 | $5.99 | $6.20 (3.51%) | $6.37 | $5.89 | 120,009 | $67.95 M |
| 09/03/2024 | $6.77 | $6.04 (-10.78%) | $7.05 | $5.86 | 275,700 | $66.20 M |
| 08/30/2024 | $7.41 | $6.80 (-8.23%) | $8.05 | $6.60 | 243,840 | $74.53 M |
| 08/29/2024 | $7.35 | $7.48 (1.77%) | $7.90 | $6.56 | 350,448 | $81.98 M |
| 08/28/2024 | $8.27 | $7.41 (-10.4%) | $8.69 | $7.00 | 394,547 | $81.21 M |
| 08/27/2024 | $8.43 | $8.39 (-0.47%) | $10.50 | $7.77 | 1.50 M | $91.95 M |
| 08/26/2024 | $6.73 | $8.31 (23.48%) | $8.33 | $6.68 | 832,532 | $91.08 M |
| 08/23/2024 | $6.44 | $6.77 (5.12%) | $7.27 | $6.22 | 714,034 | $74.20 M |
| 08/22/2024 | $6.42 | $6.37 (-0.78%) | $6.69 | $5.74 | 518,235 | $69.82 M |
| 08/21/2024 | $6.23 | $6.55 (5.14%) | $7.70 | $5.56 | 3.20 M | $71.79 M |
| 08/20/2024 | $4.65 | $5.93 (27.53%) | $6.75 | $4.52 | 4.08 M | $64.99 M |
| 08/19/2024 | $3.44 | $6.04 (75.58%) | $6.88 | $3.34 | 37.80 M | $66.20 M |
| 08/16/2024 | $2.23 | $2.62 (17.49%) | $2.67 | $2.02 | 160,604 | $28.72 M |
| 08/15/2024 | $2.20 | $2.27 (3.18%) | $2.48 | $2.10 | 158,140 | $24.88 M |
| 08/14/2024 | $1.71 | $2.25 (31.58%) | $2.90 | $1.71 | 810,500 | $24.66 M |
| 08/13/2024 | $1.45 | $1.75 (20.69%) | $2.01 | $1.35 | 389,500 | $19.18 M |
| 08/12/2024 | $1.31 | $1.47 (12.21%) | $1.63 | $1.18 | 152,751 | $16.11 M |
| 08/09/2024 | $1.34 | $1.21 (-9.7%) | $1.34 | $0.88 | 727,630 | $13.26 M |
| 08/08/2024 | $2.42 | $1.34 (-44.63%) | $2.46 | $1.26 | 524,689 | $14.69 M |
| 08/07/2024 | $2.78 | $2.48 (-10.79%) | $2.78 | $2.36 | 63,130 | $27.18 M |
| 08/06/2024 | $2.58 | $2.83 (9.69%) | $2.86 | $2.55 | 24,800 | $31.02 M |
| 08/05/2024 | $2.53 | $2.67 (5.53%) | $2.92 | $2.36 | 79,197 | $29.26 M |
| 08/02/2024 | $2.82 | $2.50 (-11.35%) | $2.82 | $2.50 | 35,520 | $27.40 M |
| 08/01/2024 | $2.93 | $2.70 (-7.85%) | $2.93 | $2.60 | 35,400 | $29.59 M |
| 07/31/2024 | $2.79 | $2.86 (2.51%) | $3.07 | $2.69 | 53,300 | $31.35 M |
| 07/30/2024 | $3.00 | $2.89 (-3.67%) | $3.03 | $2.85 | 28,321 | $31.67 M |
| 07/29/2024 | $2.99 | $3.05 (2.01%) | $3.13 | $2.95 | 33,929 | $33.43 M |
| 07/26/2024 | $2.78 | $3.04 (9.35%) | $3.09 | $2.61 | 85,400 | $33.32 M |
| 07/25/2024 | $2.90 | $2.88 (-0.69%) | $3.06 | $2.75 | 90,300 | $31.56 M |
| 07/24/2024 | $3.00 | $2.97 (-1%) | $3.11 | $2.85 | 123,732 | $32.55 M |
| 07/23/2024 | $3.19 | $3.19 (0%) | $3.20 | $3.02 | 111,347 | $34.96 M |
| 07/22/2024 | $3.29 | $3.31 (0.61%) | $3.33 | $3.18 | 66,457 | $36.28 M |
| 07/19/2024 | $3.28 | $3.26 (-0.61%) | $3.41 | $3.22 | 19,021 | $35.73 M |
| 07/18/2024 | $3.51 | $3.27 (-6.84%) | $3.56 | $3.20 | 75,383 | $35.84 M |
| 07/17/2024 | $3.60 | $3.56 (-1.11%) | $3.64 | $3.42 | 54,247 | $39.02 M |
| 07/16/2024 | $3.57 | $3.58 (0.28%) | $3.68 | $3.52 | 47,725 | $39.24 M |
| 07/15/2024 | $3.78 | $3.66 (-3.17%) | $3.93 | $3.60 | 44,211 | $40.11 M |
| 07/12/2024 | $3.95 | $3.79 (-4.05%) | $4.01 | $3.75 | 43,669 | $41.54 M |
| 07/11/2024 | $3.96 | $3.96 (0%) | $4.19 | $3.75 | 43,868 | $43.40 M |
| 07/10/2024 | $4.04 | $3.68 (-8.91%) | $4.10 | $3.51 | 43,697 | $40.33 M |
| 07/09/2024 | $4.00 | $4.04 (1%) | $4.16 | $3.88 | 24,299 | $44.28 M |
| 07/08/2024 | $3.86 | $3.98 (3.11%) | $4.17 | $3.81 | 26,309 | $43.62 M |