5 DAY PERFORMANCE
+7,488.24%
1 MONTH PERFORMANCE
+152.94%
3 MONTH PERFORMANCE
-23.21%
6 MONTH PERFORMANCE
-29.51%
YEAR-TO-DATE PERFORMANCE
-59.43%
1 YEAR PERFORMANCE
-66.75%
Sonder Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.02 | $0.02 (-2.35%) | $0.02 | $0.01 | 871.44 K | $224.21 K |
| 12/03/2025 | $0.02 | $0.02 (13.33%) | $0.02 | $0.01 | 622.75 K | $229.61 K |
| 12/02/2025 | $0.02 | $0.02 (15.89%) | $0.04 | $0.02 | 647.44 K | $236.37 K |
| 12/01/2025 | $0.02 | $0.02 (44.12%) | $0.03 | $0.01 | 851.35 K | $330.91 K |
| 11/28/2025 | $0.02 | $0.02 (-20.19%) | $0.03 | $0.01 | 593.54 K | $229.61 K |
| 11/26/2025 | $0.03 | $0.03 (-10.24%) | $0.04 | $0.03 | 957.85 K | $402.50 K |
| 11/25/2025 | $0.04 | $0.04 (0.26%) | $0.05 | $0.03 | 2.55 M | $514.61 K |
| 11/24/2025 | $0.05 | $0.04 (-21.6%) | $0.06 | $0.03 | 5.00 M | $529.46 K |
| 11/21/2025 | $0.17 | $0.13 (-23.96%) | $0.17 | $0.13 | 42.58 M | $1.71 M |
| 11/20/2025 | $0.18 | $0.17 (-9.84%) | $0.23 | $0.14 | 544.01 M | $2.23 M |
| 11/19/2025 | $0.09 | $0.09 (0.11%) | $0.10 | $0.08 | 3.02 M | $1.24 M |
| 11/18/2025 | $0.10 | $0.10 (-2.88%) | $0.11 | $0.09 | 7.39 M | $1.36 M |
| 11/17/2025 | $0.10 | $0.12 (17%) | $0.14 | $0.10 | 20.65 M | $1.58 M |
| 11/14/2025 | $0.17 | $0.15 (-11.62%) | $0.17 | $0.13 | 10.94 M | $2.02 M |
| 11/13/2025 | $0.24 | $0.19 (-23.36%) | $0.26 | $0.18 | 138.58 M | $2.50 M |
| 11/12/2025 | $0.14 | $0.17 (20.14%) | $0.18 | $0.13 | 48.82 M | $2.30 M |
| 11/11/2025 | $0.15 | $0.16 (4.92%) | $0.18 | $0.14 | 12.41 M | $2.16 M |
| 11/10/2025 | $0.36 | $0.20 (-43.36%) | $0.43 | $0.17 | 26.57 M | $2.76 M |
| 11/07/2025 | $0.55 | $0.51 (-7.27%) | $0.55 | $0.39 | 880.60 K | $6.89 M |
| 11/06/2025 | $0.66 | $0.59 (-10.84%) | $0.75 | $0.56 | 306.02 K | $7.96 M |
| 11/05/2025 | $0.62 | $0.68 (9.79%) | $0.69 | $0.59 | 241.47 K | $9.20 M |
| 11/04/2025 | $0.73 | $0.67 (-8.23%) | $0.75 | $0.65 | 170.75 K | $9.05 M |
| 11/03/2025 | $0.79 | $0.74 (-6.35%) | $0.81 | $0.72 | 123.10 K | $9.99 M |
| 10/31/2025 | $0.79 | $0.79 (0.49%) | $0.80 | $0.77 | 74.53 K | $10.72 M |
| 10/30/2025 | $0.83 | $0.80 (-3.61%) | $0.89 | $0.76 | 190.61 K | $10.81 M |
| 10/29/2025 | $0.86 | $0.84 (-2.35%) | $0.90 | $0.81 | 143.12 K | $11.40 M |
| 10/28/2025 | $0.96 | $0.89 (-7.29%) | $0.96 | $0.85 | 183.87 K | $12.02 M |
| 10/27/2025 | $0.94 | $0.95 (1.06%) | $1.02 | $0.91 | 130.65 K | $12.83 M |
| 10/24/2025 | $1.00 | $0.94 (-6.01%) | $1.01 | $0.92 | 168.18 K | $12.69 M |
| 10/23/2025 | $0.96 | $0.99 (3.08%) | $1.08 | $0.95 | 205.93 K | $13.37 M |
| 10/22/2025 | $1.03 | $0.95 (-7.77%) | $1.08 | $0.95 | 312.10 K | $12.83 M |
| 10/21/2025 | $1.19 | $1.08 (-9.24%) | $1.29 | $1.03 | 649.05 K | $14.59 M |
| 10/20/2025 | $1.34 | $1.27 (-5.22%) | $1.47 | $1.27 | 635.15 K | $17.15 M |
| 10/17/2025 | $1.47 | $1.45 (-1.36%) | $1.65 | $1.28 | 1.80 M | $19.58 M |
| 10/16/2025 | $1.34 | $1.65 (23.13%) | $1.76 | $1.08 | 37.68 M | $22.29 M |
| 10/15/2025 | $0.98 | $0.92 (-6.12%) | $1.08 | $0.91 | 17.50 M | $12.43 M |
| 10/14/2025 | $0.98 | $0.96 (-2.28%) | $1.00 | $0.95 | 173.21 K | $12.94 M |
| 10/13/2025 | $1.03 | $1.00 (-2.92%) | $1.08 | $0.99 | 73.40 K | $13.51 M |
| 10/10/2025 | $1.07 | $1.03 (-3.74%) | $1.14 | $1.03 | 67.80 K | $12.55 M |
| 10/09/2025 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.04 | 155.41 K | $13.28 M |
| 10/08/2025 | $1.22 | $1.09 (-10.66%) | $1.22 | $1.09 | 198.40 K | $13.28 M |
| 10/07/2025 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.20 | 62.09 K | $14.74 M |
| 10/06/2025 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.26 | 29.61 K | $15.35 M |
| 10/03/2025 | $1.33 | $1.29 (-3.01%) | $1.37 | $1.26 | 74.50 K | $15.72 M |
| 10/02/2025 | $1.26 | $1.23 (-2.38%) | $1.29 | $1.21 | 35.92 K | $14.99 M |
| 10/01/2025 | $1.26 | $1.27 (0.79%) | $1.33 | $1.25 | 44.03 K | $15.47 M |
| 09/30/2025 | $1.34 | $1.27 (-5.22%) | $1.35 | $1.25 | 32.10 K | $15.47 M |
| 09/29/2025 | $1.29 | $1.30 (0.78%) | $1.40 | $1.29 | 63.90 K | $15.84 M |
| 09/26/2025 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.32 | 52.00 K | $16.94 M |
| 09/25/2025 | $1.46 | $1.41 (-3.42%) | $1.61 | $1.37 | 121.65 K | $17.18 M |
| 09/24/2025 | $1.57 | $1.45 (-7.64%) | $1.57 | $1.42 | 93.30 K | $17.67 M |
| 09/23/2025 | $1.62 | $1.53 (-5.56%) | $1.66 | $1.49 | 108.41 K | $18.64 M |
| 09/22/2025 | $1.72 | $1.65 (-4.07%) | $1.74 | $1.61 | 104.70 K | $20.10 M |
| 09/19/2025 | $1.80 | $1.76 (-2.22%) | $1.84 | $1.68 | 151.80 K | $21.44 M |
| 09/18/2025 | $1.89 | $1.87 (-1.06%) | $2.11 | $1.80 | 88.26 K | $22.78 M |
| 09/17/2025 | $1.68 | $1.93 (14.88%) | $1.97 | $1.68 | 113.50 K | $23.51 M |
| 09/16/2025 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.68 | 41.93 K | $20.59 M |
| 09/15/2025 | $1.72 | $1.72 (0%) | $1.73 | $1.68 | 25.41 K | $20.96 M |
| 09/12/2025 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.67 | 30.50 K | $20.96 M |
| 09/11/2025 | $1.60 | $1.71 (6.87%) | $1.74 | $1.60 | 32.44 K | $20.83 M |
| 09/10/2025 | $1.65 | $1.62 (-1.82%) | $1.72 | $1.60 | 44.40 K | $19.74 M |
| 09/09/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.60 | 19.20 K | $19.86 M |
| 09/08/2025 | $1.80 | $1.68 (-6.67%) | $1.86 | $1.60 | 43.20 K | $20.47 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.
