Stockscreener 앱 받기
9.08
6.30%
-0.61
시간 외 거래:
9.10
0.02
+0.22%
Soundhound Ai Inc 주식 (SOUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-29 | $9.64 | $8.95 | $0.70 | 23,631,103.0 | -6.30% |
| 2026-01-28 | $10.10 | $9.63 | $0.47 | 20,714,403.0 | -2.52% |
| 2026-01-27 | $10.00 | $9.53 | $0.47 | 22,673,461.0 | +1.02% |
| 2026-01-26 | $10.32 | $9.80 | $0.525 | 21,743,201.0 | -4.74% |
| 2026-01-23 | $10.96 | $10.17 | $0.795 | 26,358,204.0 | -5.23% |
| 2026-01-22 | $10.93 | $10.63 | $0.295 | 20,438,100.0 | +2.64% |
| 2026-01-21 | $10.79 | $10.10 | $0.69 | 24,966,883.0 | +1.63% |
| 2026-01-20 | $10.90 | $10.40 | $0.50 | 25,343,398.0 | -5.86% |
| 2026-01-16 | $11.48 | $10.93 | $0.55 | 24,402,758.0 | +1.65% |
| 2026-01-15 | $11.38 | $10.90 | $0.48 | 25,591,000.0 | -3.19% |
| 2026-01-14 | $11.30 | $10.80 | $0.50 | 26,434,800.0 | +1.81% |
| 2026-01-13 | $11.60 | $10.91 | $0.69 | 30,296,916.0 | -4.24% |
| 2026-01-12 | $12.10 | $11.46 | $0.635 | 39,380,173.0 | -1.53% |
| 2026-01-09 | $12.31 | $11.29 | $1.02 | 38,550,984.0 | +6.62% |
| 2026-01-08 | $11.16 | $10.61 | $0.55 | 26,820,741.0 | -0.36% |
| 2026-01-07 | $11.49 | $10.96 | $0.53 | 22,369,511.0 | -1.51% |
| 2026-01-06 | $11.28 | $10.74 | $0.541 | 28,204,699.0 | +2.09% |
| 2026-01-05 | $11.29 | $10.53 | $0.755 | 25,608,807.0 | +3.77% |
| 2026-01-02 | $10.62 | $10.14 | $0.485 | 27,047,258.0 | +6.32% |
| 2025-12-31 | $10.07 | $9.86 | $0.2123 | 22,440,156.0 | -0.70% |
Soundhound Ai Inc 주식 (SOUN) 연도별 가격 이력
이 심층 분석에서는 Soundhound Ai Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOUN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Soundhound Ai Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Soundhound Ai Inc 주식 (SOUN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $12.31 | $8.95 | $3.37 | 524,207,503.0 | -8.93% |
Soundhound Ai Inc 주식 (SOUN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.12 | $10.03 | $3.09 | 439,392,354.0 | -16.68% |
| 2025-11 | $17.85 | $10.35 | $7.50 | 635,495,390.0 | -31.61% |
| 2025-10 | $22.17 | $15.70 | $6.47 | 1,121,949,527.0 | +9.58% |
| 2025-09 | $19.33 | $12.14 | $7.19 | 1,582,620,401.0 | +23.50% |
| 2025-08 | $17.08 | $9.71 | $7.37 | 1,227,008,886.0 | +26.04% |
| 2025-07 | $13.55 | $9.89 | $3.66 | 952,795,717.0 | -3.73% |
| 2025-06 | $10.93 | $9.01 | $1.92 | 626,151,299.0 | +6.13% |
| 2025-05 | $12.65 | $8.71 | $3.94 | 761,153,961.0 | +8.83% |
| 2025-04 | $9.97 | $6.52 | $3.45 | 485,139,865.0 | +14.41% |
| 2025-03 | $11.66 | $7.76 | $3.90 | 546,903,002.0 | -24.95% |
| 2025-02 | $16.59 | $8.49 | $8.10 | 967,471,885.0 | -23.53% |
| 2025-01 | $22.85 | $12.41 | $10.44 | 1,215,978,915.0 | -28.68% |
Soundhound Ai Inc 주식 (SOUN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.98 | $8.55 | $16.43 | 2,167,533,345.0 | +143.61% |
| 2024-11 | $9.53 | $4.97 | $4.56 | 983,727,956.0 | +85.09% |
| 2024-10 | $6.25 | $4.45 | $1.80 | 478,501,463.0 | +7.94% |
| 2024-09 | $5.15 | $4.32 | $0.8255 | 243,872,355.0 | -4.70% |
| 2024-08 | $5.52 | $3.94 | $1.58 | 504,137,847.0 | -3.93% |
| 2024-07 | $6.45 | $3.82 | $2.63 | 691,350,831.0 | +28.86% |
| 2024-06 | $5.12 | $3.86 | $1.26 | 285,631,196.0 | -21.78% |
| 2024-05 | $5.97 | $4.15 | $1.82 | 638,156,044.0 | +19.10% |
| 2024-04 | $5.94 | $3.50 | $2.44 | 592,515,825.0 | -28.01% |
| 2024-03 | $10.25 | $4.77 | $5.48 | 1,821,253,660.0 | -20.62% |
| 2024-02 | $7.91 | $1.62 | $6.29 | 1,610,646,636.0 | +346.99% |
| 2024-01 | $2.18 | $1.65 | $0.5259 | 161,239,475.0 | -21.70% |
5.56%
자본화:
|
볼륨(24시간):