Stockscreener 앱 받기
11.02
0.36%
-0.04
시간 외 거래:
11.19
0.17
+1.54%
Soundhound Ai Inc 주식 (SOUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-30 | $10.53 | $10.03 | $0.505 | 21,726,189.0 | -3.55% |
| 2025-12-29 | $10.79 | $10.29 | $0.4988 | 20,752,254.0 | -2.71% |
| 2025-12-26 | $10.92 | $10.52 | $0.40 | 17,735,443.0 | -1.83% |
| 2025-12-24 | $11.02 | $10.76 | $0.26 | 10,462,046.0 | -0.91% |
| 2025-12-23 | $11.15 | $10.77 | $0.378 | 17,411,382.0 | -2.40% |
| 2025-12-22 | $11.53 | $11.07 | $0.455 | 17,508,401.0 | +2.27% |
| 2025-12-19 | $11.16 | $10.81 | $0.35 | 24,029,338.0 | +1.19% |
| 2025-12-18 | $11.55 | $10.84 | $0.71 | 20,707,244.0 | -0.91% |
| 2025-12-17 | $11.55 | $10.97 | $0.58 | 21,562,690.0 | -1.08% |
| 2025-12-16 | $11.15 | $10.55 | $0.60 | 18,331,848.0 | +2.97% |
| 2025-12-15 | $11.70 | $10.72 | $0.979 | 27,511,813.0 | -7.38% |
| 2025-12-12 | $12.64 | $11.48 | $1.16 | 27,020,674.0 | -3.16% |
| 2025-12-11 | $12.03 | $11.52 | $0.5086 | 22,291,314.0 | -1.47% |
| 2025-12-10 | $12.47 | $11.99 | $0.48 | 20,996,542.0 | -0.81% |
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 | $11.49 | $10.14 | $1.35 | 156,871,757.0 | +10.53% |
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% |
0.54%
1.69%
자본화:
|
볼륨(24시간):