Sonder Holdings

SOND
🏛️ usa →
1.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 1.72 1.72 1.72 1.72 0.7K
10:28 1.73 1.73 1.73 1.73 0.3K
10:29 1.72 1.72 1.72 1.72 0.2K
10:30 1.74 1.74 1.74 1.74 0.7K
10:34 1.70 1.73 1.70 1.73 0.3K
10:35 1.71 1.71 1.71 1.71 0.2K
10:37 1.70 1.70 1.70 1.70 0.3K
10:38 1.70 1.70 1.70 1.70 0.6K
10:40 1.70 1.70 1.70 1.70 0.2K
10:41 1.70 1.70 1.70 1.70 4.1K
10:43 1.71 1.71 1.70 1.70 5.5K
10:44 1.71 1.71 1.71 1.71 0.4K
10:46 1.71 1.71 1.71 1.71 0.2K
10:47 1.69 1.69 1.69 1.69 0.4K
10:50 1.70 1.70 1.70 1.70 0.2K
10:51 1.70 1.70 1.70 1.70 0.2K
10:56 1.71 1.71 1.69 1.69 0.3K
10:57 1.70 1.70 1.70 1.70 10.7K
11:26 1.72 1.72 1.72 1.72 3.1K
11:35 1.64 1.64 1.64 1.64 2.9K
11:39 1.65 1.65 1.64 1.64 1.2K
11:40 1.62 1.62 1.62 1.62 2.0K
11:57 1.65 1.65 1.65 1.65 0.5K
12:25 1.61 1.61 1.61 1.61 2.1K
12:32 1.63 1.63 1.63 1.63 1.9K
12:40 1.62 1.62 1.62 1.62 13.8K
12:42 1.61 1.62 1.61 1.62 0.8K
12:46 1.62 1.62 1.62 1.62 0.5K
13:12 1.63 1.63 1.63 1.63 0.1K
13:18 1.63 1.63 1.63 1.63 0.6K
14:07 1.65 1.65 1.65 1.65 2.0K
14:40 1.65 1.65 1.65 1.65 0.4K
14:50 1.65 1.65 1.65 1.65 15.4K
15:01 1.65 1.65 1.65 1.65 1.7K
15:28 1.66 1.66 1.66 1.66 1.4K
15:43 1.65 1.65 1.65 1.65 2.2K
15:54 1.65 1.65 1.65 1.65 2.0K
15:58 1.66 1.66 1.66 1.66 0.8K
15:59 1.67 1.67 1.64 1.65 23.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1.29 1.40 1.29 1.30 0.1M
2025-09-26 1.45 1.45 1.32 1.39 0.1M
2025-09-25 1.46 1.61 1.37 1.41 0.1M
2025-09-24 1.57 1.57 1.42 1.45 0.1M
2025-09-23 1.62 1.65 1.49 1.53 0.1M
2025-09-22 1.72 1.74 1.61 1.65 0.1M
2025-09-19 1.80 1.84 1.68 1.76 0.2M
2025-09-18 1.89 2.11 1.80 1.87 0.1M
2025-09-17 1.68 1.97 1.68 1.93 0.1M
2025-09-16 1.72 1.72 1.68 1.69 0.0M
2025-09-15 1.72 1.73 1.68 1.72 0.0M
2025-09-12 1.75 1.75 1.67 1.72 0.0M
2025-09-11 1.60 1.74 1.60 1.71 0.0M
2025-09-10 1.65 1.72 1.60 1.62 0.0M
2025-09-09 1.63 1.66 1.60 1.63 0.0M
2025-09-08 1.80 1.86 1.60 1.68 0.0M
2025-09-05 1.76 1.79 1.72 1.77 0.0M
2025-09-04 1.81 1.84 1.75 1.76 0.0M
2025-09-03 1.86 1.89 1.80 1.83 0.0M
2025-09-02 1.90 1.92 1.86 1.88 0.0M
2025-08-29 1.92 1.94 1.81 1.92 0.0M
2025-08-28 1.86 1.86 1.81 1.85 0.0M
2025-08-27 1.86 1.96 1.83 1.87 0.0M
2025-08-26 1.85 1.92 1.85 1.92 0.0M
2025-08-25 1.81 1.93 1.81 1.89 0.0M
2025-08-22 1.97 1.97 1.85 1.91 0.0M
2025-08-21 1.80 1.88 1.80 1.88 0.0M
2025-08-20 1.95 1.95 1.85 1.90 0.0M
2025-08-19 1.94 1.95 1.81 1.93 0.0M
2025-08-18 1.94 1.99 1.81 1.92 0.0M
2025-08-15 2.00 2.00 1.91 1.95 0.0M
2025-08-14 1.99 2.00 1.90 2.00 0.0M
2025-08-13 1.98 2.04 1.97 1.99 0.0M
2025-08-12 1.96 2.02 1.96 2.01 0.0M
2025-08-11 2.00 2.12 1.97 2.00 0.0M
2025-08-08 2.08 2.10 2.02 2.04 0.0M
2025-08-07 2.02 2.08 2.01 2.08 0.0M
2025-08-06 2.14 2.14 2.01 2.06 0.0M
2025-08-05 2.08 2.15 2.03 2.08 0.0M
2025-08-04 2.09 2.14 2.06 2.08 0.0M
2025-08-01 2.18 2.18 2.05 2.12 0.0M
2025-07-31 2.16 2.25 2.11 2.18 0.0M
2025-07-30 2.29 2.29 2.11 2.11 0.0M
2025-07-29 2.20 2.28 2.20 2.26 0.0M
2025-07-28 2.30 2.32 2.10 2.22 0.1M
2025-07-25 2.32 2.40 2.24 2.35 0.0M
2025-07-24 2.50 2.56 2.20 2.35 0.6M
2025-07-23 2.70 2.76 2.60 2.63 0.0M
2025-07-22 2.72 2.77 2.65 2.66 0.0M
2025-07-21 2.76 2.79 2.62 2.74 0.0M
2025-07-18 2.84 2.91 2.63 2.69 0.0M
2025-07-17 2.86 2.93 2.82 2.82 0.0M
2025-07-16 2.93 2.93 2.82 2.82 0.0M
2025-07-15 2.92 3.02 2.80 2.96 0.0M
2025-07-14 2.96 2.99 2.78 2.90 0.0M
2025-07-11 3.08 3.18 2.94 2.99 0.0M
2025-07-10 2.71 3.14 2.71 3.08 0.1M
2025-07-09 2.76 2.80 2.70 2.77 0.0M
2025-07-08 2.85 2.85 2.69 2.70 0.0M
2025-07-07 2.74 2.87 2.74 2.81 0.1M
2025-07-03 2.76 2.99 2.70 2.72 0.1M
2025-07-02 3.40 3.40 2.75 2.77 0.3M
2025-07-01 2.66 3.44 2.66 3.43 0.5M
2025-06-30 2.31 2.80 2.22 2.70 0.5M
2025-06-27 1.78 2.58 1.65 2.27 4.6M
2025-06-26 1.53 1.62 1.50 1.60 0.1M
2025-06-25 1.60 1.64 1.47 1.52 0.1M
2025-06-24 1.54 1.66 1.54 1.61 0.0M
2025-06-23 1.72 1.72 1.49 1.52 0.0M
2025-06-20 1.73 1.73 1.64 1.65 0.0M
2025-06-18 1.64 1.72 1.62 1.68 0.0M
2025-06-17 1.73 1.73 1.62 1.66 0.0M
2025-06-16 1.60 1.73 1.60 1.73 0.0M
2025-06-13 1.57 1.69 1.57 1.62 0.0M
2025-06-12 1.79 1.84 1.54 1.59 0.1M
2025-06-11 1.78 1.82 1.77 1.82 0.1M
2025-06-10 1.80 1.86 1.77 1.83 0.1M
2025-06-09 1.83 1.92 1.80 1.82 0.1M
2025-06-06 1.79 1.86 1.79 1.83 0.1M
2025-06-05 1.80 1.84 1.79 1.82 0.0M
2025-06-04 1.83 1.83 1.77 1.80 0.0M
2025-06-03 1.84 1.86 1.80 1.83 0.0M
2025-06-02 1.81 1.85 1.78 1.81 0.1M
2025-05-30 1.93 1.93 1.76 1.77 0.1M
2025-05-29 1.77 1.90 1.77 1.79 0.0M
2025-05-28 1.77 1.83 1.77 1.79 0.1M
2025-05-27 1.80 1.84 1.76 1.82 0.1M
2025-05-23 1.86 1.98 1.73 1.83 0.1M
2025-05-22 2.00 2.00 1.82 1.86 0.1M
2025-05-21 2.15 2.15 2.00 2.00 0.0M
2025-05-20 2.08 2.14 2.05 2.05 0.0M
2025-05-19 2.08 2.18 2.07 2.12 0.0M
2025-05-16 2.18 2.18 2.10 2.10 0.0M
2025-05-15 2.15 2.20 2.11 2.11 0.0M
2025-05-14 2.18 2.20 2.11 2.11 0.0M
2025-05-13 2.24 2.27 2.19 2.19 0.0M
2025-05-12 2.33 2.38 2.24 2.30 0.0M
2025-05-09 2.13 2.30 2.13 2.30 0.0M
2025-05-08 2.17 2.18 2.13 2.16 0.0M
2025-05-07 2.20 2.24 2.17 2.18 0.0M
2025-05-06 2.28 2.30 2.09 2.13 0.0M
2025-05-05 2.18 2.32 2.07 2.25 0.0M
2025-05-02 2.40 2.40 2.15 2.20 0.0M
2025-05-01 2.35 2.44 2.24 2.24 0.0M
2025-04-30 2.19 2.29 2.19 2.20 0.0M
2025-04-29 2.27 2.35 2.27 2.28 0.0M
2025-04-28 2.35 2.35 2.21 2.27 0.0M
2025-04-25 2.30 2.36 2.25 2.30 0.0M
2025-04-24 2.31 2.38 2.29 2.29 0.0M
2025-04-23 2.42 2.49 2.35 2.37 0.0M
2025-04-22 2.38 2.47 2.23 2.31 0.0M
2025-04-21 2.45 2.45 2.34 2.34 0.0M
2025-04-17 2.40 2.49 2.36 2.43 0.0M
2025-04-16 2.61 2.82 2.38 2.45 0.0M
2025-04-15 2.94 2.97 2.58 2.58 0.0M
2025-04-14 2.15 2.93 2.15 2.75 0.1M
2025-04-11 2.11 2.26 2.11 2.25 0.0M
2025-04-10 2.02 2.38 2.00 2.18 0.0M
2025-04-09 1.85 1.96 1.80 1.95 0.0M
2025-04-08 1.95 2.08 1.77 1.78 0.0M
2025-04-07 1.85 1.85 1.75 1.82 0.0M
2025-04-04 1.98 2.00 1.68 1.94 0.0M
2025-04-03 2.04 2.08 1.99 2.00 0.0M
2025-04-02 2.03 2.14 1.98 2.08 0.0M
2025-04-01 2.03 2.06 1.97 1.98 0.0M
2025-03-31 2.13 2.13 2.00 2.00 0.0M
2025-03-28 2.15 2.20 2.09 2.17 0.0M
2025-03-27 2.13 2.20 2.11 2.16 0.0M
2025-03-26 2.17 2.18 2.00 2.16 0.0M
2025-03-25 2.33 2.33 2.04 2.12 0.0M
2025-03-24 2.34 2.34 2.13 2.15 0.0M
2025-03-21 2.23 2.45 2.12 2.24 0.0M
2025-03-20 2.39 2.39 2.24 2.27 0.0M
2025-03-19 2.45 2.45 2.34 2.40 0.0M
2025-03-18 2.41 2.57 2.41 2.46 0.0M
2025-03-17 2.46 2.55 2.44 2.45 0.0M
2025-03-14 2.24 2.43 2.16 2.40 0.0M
2025-03-13 2.25 2.29 2.04 2.11 0.0M
2025-03-12 2.24 2.24 2.18 2.19 0.0M
2025-03-11 2.13 2.21 2.13 2.20 0.0M
2025-03-10 2.32 2.37 2.00 2.13 0.0M
2025-03-07 2.43 2.43 2.17 2.35 0.0M
2025-03-06 2.49 2.49 2.40 2.42 0.0M
2025-03-05 2.35 2.55 2.35 2.42 0.0M
2025-03-04 2.51 2.51 2.00 2.35 0.1M
2025-03-03 2.74 2.98 2.31 2.36 0.1M
2025-02-28 2.90 3.06 2.71 2.78 0.2M
2025-02-27 2.91 2.97 2.86 2.92 0.1M
2025-02-26 2.91 2.94 2.87 2.90 0.0M
2025-02-25 2.80 2.96 2.80 2.86 0.1M
2025-02-24 2.88 2.98 2.82 2.87 0.0M
2025-02-21 2.85 2.91 2.80 2.86 0.0M
2025-02-20 2.77 3.06 2.70 2.94 0.1M
2025-02-19 2.82 2.97 2.60 2.71 0.0M
2025-02-18 2.94 2.94 2.45 2.73 0.1M
2025-02-14 2.83 3.09 2.78 2.99 0.1M
2025-02-13 2.98 2.99 2.70 2.75 0.1M
2025-02-12 3.01 3.08 2.97 3.03 0.0M
2025-02-11 3.00 3.10 3.00 3.03 0.0M
2025-02-10 3.00 3.08 2.95 3.03 0.0M
2025-02-07 3.08 3.08 2.91 2.99 0.0M
2025-02-06 2.99 3.08 2.96 3.08 0.0M
2025-02-05 3.10 3.12 2.89 2.99 0.0M
2025-02-04 3.05 3.11 2.98 3.02 0.0M
2025-02-03 3.00 3.08 2.90 3.08 0.0M
2025-01-31 3.09 3.13 3.00 3.09 0.0M
2025-01-30 3.10 3.10 2.96 3.09 0.0M
2025-01-29 3.09 3.16 3.07 3.14 0.0M
2025-01-28 3.23 3.24 3.00 3.09 0.1M
2025-01-27 3.40 3.42 3.16 3.18 0.1M
2025-01-24 3.56 3.60 3.36 3.40 0.0M
2025-01-23 3.58 3.64 3.45 3.57 0.0M
2025-01-22 3.57 3.67 3.48 3.53 0.0M
2025-01-21 3.49 3.67 3.43 3.54 0.0M
2025-01-17 3.37 3.44 3.32 3.43 0.0M
2025-01-16 3.26 3.35 3.22 3.31 0.0M
2025-01-15 3.14 3.35 3.06 3.30 0.0M
2025-01-14 3.04 3.19 3.00 3.19 0.0M
2025-01-13 3.29 3.29 2.99 3.10 0.0M
2025-01-10 3.24 3.24 3.06 3.22 0.0M
2025-01-08 3.34 3.34 3.11 3.16 0.0M
2025-01-07 3.49 3.52 3.20 3.31 0.0M
2025-01-06 3.91 3.91 2.98 3.39 0.1M
2025-01-03 3.59 3.91 3.58 3.90 0.1M
2025-01-02 3.20 3.60 3.18 3.55 0.0M