Skip to main content
Sonder Holdings Inc. (SONDQ)
OTCMKTS · Delayed Price · Currency is USD
0.0150
-0.0016 (-9.64%)
At close: Dec 5, 2025

Sonder Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.010.020.010.020.02-9.64%150,875
Dec 4, 20250.020.020.010.020.02-2.35%871,440
Dec 3, 20250.020.020.010.020.02-2.86%622,750
Dec 2, 20250.020.040.020.020.02-28.57%647,439
Dec 1, 20250.020.030.010.020.0244.12%851,348
Nov 28, 20250.020.030.010.020.02-42.95%593,538
Nov 26, 20250.030.040.030.030.03-21.78%957,851
Nov 25, 20250.040.050.030.040.04-2.81%2,552,998
Nov 24, 20250.050.060.030.040.04-68.96%5,001,890
Nov 21, 20250.170.170.130.130.13-23.45%42,581,360
Nov 20, 20250.180.230.140.170.1779.15%544,012,345
Nov 19, 20250.090.100.080.090.09-8.81%3,022,022
Nov 18, 20250.100.110.090.100.10-13.68%7,389,163
Nov 17, 20250.100.140.100.120.12-21.90%20,645,638
Nov 14, 20250.170.170.130.150.15-19.03%10,937,614
Nov 13, 20250.240.260.180.190.198.82%138,576,517
Nov 12, 20250.140.180.130.170.176.25%48,821,244
Nov 11, 20250.150.180.140.160.16-21.53%12,410,987
Nov 10, 20250.360.430.170.200.20-60.02%26,565,749
Nov 7, 20250.550.550.390.510.51-13.41%880,575
Nov 6, 20250.660.750.560.590.59-13.51%306,020
Nov 5, 20250.620.690.590.680.681.66%241,470
Nov 4, 20250.730.750.650.670.67-9.45%170,754
Nov 3, 20250.790.810.720.740.74-6.81%123,092
Oct 31, 20250.790.800.770.790.79-0.76%74,527
Oct 30, 20250.830.890.760.800.80-5.18%190,613
Oct 29, 20250.860.900.810.840.84-5.20%143,119
Oct 28, 20250.960.960.850.890.89-6.32%183,866
Oct 27, 20250.941.020.910.950.951.07%130,647
Oct 24, 20251.001.010.920.940.94-5.06%168,176
Oct 23, 20250.961.080.950.990.994.21%205,931
Oct 22, 20251.031.080.950.950.95-12.04%312,076
Oct 21, 20251.191.291.031.081.08-14.96%649,045
Oct 20, 20251.341.471.271.271.27-12.41%635,147
Oct 17, 20251.471.651.281.451.45-12.12%1,804,167
Oct 16, 20251.341.761.081.651.6579.35%37,684,455
Oct 15, 20250.981.080.910.920.92-3.94%17,498,679
Oct 14, 20250.981.000.950.960.96-4.22%173,208
Oct 13, 20251.031.080.991.001.00-2.92%73,359
Oct 10, 20251.071.141.031.031.03-5.50%67,770
Oct 9, 20251.121.131.041.091.09-155,413
Oct 8, 20251.221.221.091.091.09-9.92%198,352
Oct 7, 20251.281.281.201.211.21-3.97%62,093
Oct 6, 20251.291.291.261.261.26-2.33%29,612
Oct 3, 20251.331.371.261.291.294.88%74,469
Oct 2, 20251.261.291.211.231.23-3.15%35,923
Oct 1, 20251.261.331.251.271.27-44,033
Sep 30, 20251.341.351.251.271.27-2.31%32,068
Sep 29, 20251.291.401.291.301.30-6.47%63,902
Sep 26, 20251.451.451.321.391.39-1.42%51,975
Sep 25, 20251.461.611.371.411.41-2.76%121,645
Sep 24, 20251.571.571.421.451.45-5.23%93,273
Sep 23, 20251.621.661.491.531.53-7.27%108,406
Sep 22, 20251.721.741.611.651.65-6.25%104,692
Sep 19, 20251.801.841.681.761.76-5.88%151,754
Sep 18, 20251.892.111.801.871.87-3.11%88,261
Sep 17, 20251.681.971.681.931.9314.20%113,490
Sep 16, 20251.721.721.681.691.69-1.74%41,928
Sep 15, 20251.721.731.681.721.72-25,407
Sep 12, 20251.751.751.671.721.720.58%30,472
Sep 11, 20251.601.741.601.711.715.56%32,439
Sep 10, 20251.651.721.601.621.62-0.61%44,400
Sep 9, 20251.631.661.601.631.63-2.98%19,203
Sep 8, 20251.801.861.601.681.68-5.08%43,163
Sep 5, 20251.761.791.721.771.770.57%18,231
Sep 4, 20251.811.841.751.761.76-3.83%9,222
Sep 3, 20251.861.891.801.831.83-2.66%12,044
Sep 2, 20251.901.921.861.881.88-2.08%20,351
Aug 29, 20251.921.941.811.921.923.78%5,924
Aug 28, 20251.861.861.811.851.85-1.07%21,604
Aug 27, 20251.861.961.831.871.87-2.60%24,014
Aug 26, 20251.851.921.851.921.921.59%13,586
Aug 25, 20251.811.931.811.891.89-1.05%15,911
Aug 22, 20251.971.971.851.911.911.60%13,333
Aug 21, 20251.801.881.801.881.88-1.05%25,050
Aug 20, 20251.951.951.851.901.90-1.55%8,523
Aug 19, 20251.941.951.811.931.930.52%9,381
Aug 18, 20251.941.991.811.921.92-1.54%46,566
Aug 15, 20252.002.001.911.951.95-2.50%8,310
Aug 14, 20251.992.001.902.002.000.76%12,546
Aug 13, 20251.982.041.971.991.99-1.24%16,099
Aug 12, 20251.962.021.962.012.010.50%8,452
Aug 11, 20252.002.121.972.002.00-1.96%21,155
Aug 8, 20252.082.102.022.042.04-1.92%13,028
Aug 7, 20252.022.082.012.082.080.97%3,467
Aug 6, 20252.142.142.012.062.06-0.96%36,404
Aug 5, 20252.082.152.032.082.08-18,509
Aug 4, 20252.092.142.062.082.08-1.89%29,424
Aug 1, 20252.182.182.052.122.12-2.75%48,888
Jul 31, 20252.162.252.112.182.183.32%29,513
Jul 30, 20252.292.292.112.112.11-6.43%16,243
Jul 29, 20252.202.282.202.262.261.58%14,771
Jul 28, 20252.302.322.102.222.22-5.53%60,580
Jul 25, 20252.322.402.242.352.35-40,777
Jul 24, 20252.502.562.202.352.35-10.65%557,524
Jul 23, 20252.702.762.602.632.63-1.13%12,337
Jul 22, 20252.722.772.652.662.66-2.92%16,795
Jul 21, 20252.762.792.622.742.741.86%14,617
Jul 18, 20252.842.912.632.692.69-4.61%20,494
Jul 17, 20252.862.932.822.822.82-27,652