Stockscreener 앱 받기
17.11
2.89%
-0.51
시장 영업 전:
16.29
-0.82
-4.79%
Soundhound Ai Inc 주식 (SOUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $17.85 | $16.42 | $1.43 | 35,889,820.0 | -2.89% |
| 2025-10-31 | $17.68 | $16.80 | $0.875 | 28,191,387.0 | +4.45% |
| 2025-10-30 | $17.93 | $16.86 | $1.07 | 31,054,708.0 | -7.05% |
| 2025-10-29 | $18.36 | $17.35 | $1.01 | 30,124,628.0 | +2.48% |
| 2025-10-28 | $18.76 | $17.55 | $1.21 | 31,079,232.0 | -3.38% |
| 2025-10-27 | $19.09 | $18.16 | $0.93 | 24,766,791.0 | +1.95% |
| 2025-10-24 | $18.98 | $17.91 | $1.07 | 28,352,694.0 | -1.43% |
| 2025-10-23 | $18.70 | $17.71 | $0.99 | 27,964,445.0 | +2.70% |
| 2025-10-22 | $18.17 | $16.56 | $1.61 | 43,200,439.0 | -2.58% |
| 2025-10-21 | $19.35 | $18.01 | $1.34 | 43,085,157.0 | -4.35% |
| 2025-10-20 | $20.17 | $18.88 | $1.30 | 33,406,746.0 | +0.21% |
| 2025-10-17 | $20.40 | $18.53 | $1.87 | 47,306,787.0 | -8.38% |
| 2025-10-16 | $22.17 | $20.22 | $1.95 | 42,251,314.0 | -2.99% |
| 2025-10-15 | $21.88 | $20.21 | $1.67 | 54,544,659.0 | +2.59% |
| 2025-10-14 | $21.53 | $18.52 | $3.01 | 76,783,514.0 | +8.99% |
| 2025-10-13 | $19.39 | $17.79 | $1.60 | 56,198,624.0 | +10.25% |
| 2025-10-10 | $19.20 | $17.32 | $1.88 | 55,453,108.0 | -6.57% |
| 2025-10-09 | $19.21 | $18.43 | $0.775 | 44,606,611.0 | -1.59% |
| 2025-10-08 | $20.07 | $18.29 | $1.79 | 99,857,141.0 | +3.74% |
| 2025-10-07 | $18.80 | $17.30 | $1.50 | 47,308,012.0 | -0.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $17.85 | $16.42 | $1.43 | 71,779,640.0 | -2.89% |
| 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% |
Soundhound Ai Inc 주식 (SOUN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.38 | $1.91 | $0.47 | 176,950,154.0 | -0.93% |
| 2023-11 | $2.41 | $1.51 | $0.90 | 190,037,394.0 | +34.59% |
| 2023-10 | $2.09 | $1.49 | $0.60 | 121,638,185.0 | -20.90% |
| 2023-09 | $2.63 | $1.58 | $1.05 | 210,406,415.0 | -20.24% |
| 2023-08 | $2.68 | $1.80 | $0.88 | 364,374,026.0 | +8.15% |
| 2023-07 | $4.75 | $2.08 | $2.67 | 382,714,588.0 | -48.79% |
| 2023-06 | $5.11 | $2.54 | $2.57 | 424,632,015.0 | +49.18% |
| 2023-05 | $3.34 | $2.24 | $1.10 | 218,380,728.0 | +14.66% |
| 2023-04 | $3.35 | $2.23 | $1.12 | 272,661,548.0 | -3.62% |
| 2023-03 | $3.43 | $1.57 | $1.86 | 242,379,850.0 | -7.69% |
| 2023-02 | $4.97 | $1.83 | $3.14 | 506,114,657.0 | +50.25% |
| 2023-01 | $2.49 | $0.9699 | $1.52 | 76,324,281.0 | +12.43% |
0.82%
1.20%
자본화:
|
볼륨(24시간):