Stockscreener 앱 받기
8.66
5.67%
0.46
시간 외 거래:
8.70
0.04
+0.46%
Soundhound Ai Inc 주식 (SOUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $9.15 | $7.92 | $1.23 | 27,079,009.0 | +5.61% |
| 2025-04-01 | $8.28 | $7.80 | $0.48 | 19,158,818.0 | +0.99% |
| 2025-03-31 | $8.25 | $7.76 | $0.49 | 23,677,839.0 | -4.47% |
| 2025-03-28 | $8.88 | $8.40 | $0.48 | 14,867,610.0 | -4.28% |
| 2025-03-27 | $9.35 | $8.85 | $0.50 | 15,544,941.0 | -5.33% |
| 2025-03-26 | $10.15 | $9.35 | $0.805 | 17,983,659.0 | -8.04% |
| 2025-03-25 | $10.49 | $9.96 | $0.535 | 18,455,206.0 | -1.07% |
| 2025-03-24 | $10.52 | $10.01 | $0.51 | 26,291,713.0 | +4.56% |
| 2025-03-21 | $10.09 | $9.29 | $0.795 | 25,455,524.0 | +2.82% |
| 2025-03-20 | $10.17 | $9.53 | $0.64 | 24,797,538.0 | -2.64% |
| 2025-03-19 | $10.03 | $9.48 | $0.545 | 19,560,176.0 | +2.93% |
| 2025-03-18 | $9.86 | $9.41 | $0.45 | 18,182,134.0 | -5.06% |
| 2025-03-17 | $10.52 | $9.81 | $0.7082 | 27,030,774.0 | -2.51% |
| 2025-03-14 | $10.36 | $9.11 | $1.25 | 41,016,934.0 | +16.05% |
| 2025-03-13 | $9.42 | $8.73 | $0.69 | 23,944,571.0 | -2.41% |
| 2025-03-12 | $9.58 | $8.92 | $0.66 | 35,497,283.0 | +6.91% |
| 2025-03-11 | $8.95 | $8.20 | $0.75 | 28,671,112.0 | -0.35% |
| 2025-03-10 | $9.48 | $8.23 | $1.25 | 35,351,824.0 | -12.01% |
| 2025-03-07 | $9.89 | $9.03 | $0.86 | 30,370,970.0 | +1.99% |
| 2025-03-06 | $10.14 | $9.24 | $0.905 | 26,814,468.0 | -5.91% |
| 2025-03-05 | $10.29 | $9.35 | $0.94 | 29,072,475.0 | +4.48% |
| 2025-03-04 | $9.97 | $9.66 | $0.31 | 5,277,545.0 | -5.86% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $9.15 | $7.80 | $1.35 | 46,237,827.0 | +6.65% |
| 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% |
2.86%
자본화:
|
볼륨(24시간):