Stockscreener 앱 받기
11.73
4.86%
0.515
Soundhound Ai Inc 주식 (SOUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $11.80 | $11.29 | $0.5056 | 11,703,960.0 | +4.55% |
| 2025-11-21 | $11.47 | $10.35 | $1.12 | 51,495,691.0 | -0.62% |
| 2025-11-20 | $13.19 | $11.25 | $1.94 | 53,056,717.0 | -2.92% |
| 2025-11-19 | $12.01 | $11.38 | $0.635 | 24,958,272.0 | +0.87% |
| 2025-11-18 | $11.75 | $10.97 | $0.78 | 32,646,541.0 | +0.87% |
| 2025-11-17 | $12.15 | $11.27 | $0.885 | 29,193,097.0 | -6.08% |
| 2025-11-14 | $12.49 | $11.54 | $0.945 | 27,998,681.0 | -0.41% |
| 2025-11-13 | $13.01 | $11.87 | $1.14 | 43,153,208.0 | -7.70% |
| 2025-11-12 | $13.87 | $13.21 | $0.66 | 27,770,354.0 | -1.49% |
| 2025-11-11 | $14.30 | $13.30 | $1.00 | 30,956,011.0 | -6.73% |
| 2025-11-10 | $14.98 | $14.14 | $0.8374 | 36,427,665.0 | +1.91% |
| 2025-11-07 | $14.80 | $13.71 | $1.09 | 49,488,926.0 | -0.63% |
| 2025-11-06 | $15.68 | $14.22 | $1.46 | 43,279,081.0 | -9.48% |
| 2025-11-05 | $15.72 | $15.01 | $0.71 | 27,855,061.0 | +3.90% |
| 2025-11-04 | $16.56 | $15.03 | $1.53 | 47,710,850.0 | -11.57% |
| 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% |
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 | $10.35 | $7.50 | 573,583,935.0 | -33.43% |
| 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% |
1.12%
1.23%
자본화:
|
볼륨(24시간):