Sonder Inc. (SOND)
NASDAQ: SOND
· Real-Time Price · USD
1.29
0.06 (4.88%)
At close: Oct 03, 2025, 3:59 PM
1.27
-1.55%
After-hours: Oct 03, 2025, 06:41 PM EDT
SOND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.33 | 1.37 | 1.26 | 1.29 | 1.29 | 4.88% | 72,554 |
| Oct 2, 2025 | 1.26 | 1.29 | 1.21 | 1.23 | 1.23 | -3.15% | 35,923 |
| Oct 1, 2025 | 1.26 | 1.33 | 1.25 | 1.27 | 1.27 | 0.00% | 44,033 |
| Sep 30, 2025 | 1.34 | 1.35 | 1.25 | 1.27 | 1.27 | -2.31% | 32,100 |
| Sep 29, 2025 | 1.29 | 1.40 | 1.29 | 1.30 | 1.30 | -6.47% | 63,902 |
| Sep 26, 2025 | 1.45 | 1.45 | 1.32 | 1.39 | 1.39 | -1.42% | 52,000 |
| Sep 25, 2025 | 1.46 | 1.61 | 1.37 | 1.41 | 1.41 | -2.76% | 121,645 |
| Sep 24, 2025 | 1.57 | 1.57 | 1.42 | 1.45 | 1.45 | -5.23% | 93,300 |
| Sep 23, 2025 | 1.62 | 1.66 | 1.49 | 1.53 | 1.53 | -7.27% | 108,406 |
| Sep 22, 2025 | 1.72 | 1.74 | 1.61 | 1.65 | 1.65 | -6.25% | 104,700 |
| Sep 19, 2025 | 1.80 | 1.84 | 1.68 | 1.76 | 1.76 | -5.88% | 151,800 |
| Sep 18, 2025 | 1.89 | 2.11 | 1.80 | 1.87 | 1.87 | -3.11% | 88,261 |
| Sep 17, 2025 | 1.68 | 1.97 | 1.68 | 1.93 | 1.93 | 14.20% | 113,500 |
| Sep 16, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 41,928 |
| Sep 15, 2025 | 1.72 | 1.73 | 1.68 | 1.72 | 1.72 | 0.00% | 25,407 |
| Sep 12, 2025 | 1.75 | 1.75 | 1.67 | 1.72 | 1.72 | 0.58% | 30,500 |
| Sep 11, 2025 | 1.60 | 1.74 | 1.60 | 1.71 | 1.71 | 5.56% | 32,439 |
| Sep 10, 2025 | 1.65 | 1.72 | 1.60 | 1.62 | 1.62 | -0.61% | 44,400 |
| Sep 9, 2025 | 1.63 | 1.66 | 1.60 | 1.63 | 1.63 | -2.98% | 19,203 |
| Sep 8, 2025 | 1.80 | 1.86 | 1.60 | 1.68 | 1.68 | -5.08% | 43,200 |
Page 1 of 58