Stockscreener 앱 받기
5.05
1.17%
-0.06
SoundHound AI Inc 주식 (SOUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $5.29 | $4.97 | $0.315 | 25,033,568.0 | -1.17% |
| 2024-05-16 | $5.44 | $5.07 | $0.37 | 22,563,944.0 | -3.95% |
| 2024-05-15 | $5.58 | $5.15 | $0.43 | 30,519,481.0 | +0.38% |
| 2024-05-14 | $5.82 | $5.25 | $0.57 | 35,339,418.0 | -3.99% |
| 2024-05-13 | $5.77 | $5.19 | $0.58 | 51,737,591.0 | +8.45% |
| 2024-05-10 | $5.97 | $5.05 | $0.92 | 87,713,148.0 | +7.16% |
| 2024-05-09 | $4.95 | $4.64 | $0.305 | 33,498,622.0 | -1.25% |
| 2024-05-08 | $5.05 | $4.66 | $0.39 | 22,459,140.0 | -2.63% |
| 2024-05-07 | $5.30 | $4.80 | $0.50 | 33,365,681.0 | -5.18% |
| 2024-05-06 | $5.38 | $4.53 | $0.8599 | 57,018,185.0 | +15.78% |
| 2024-05-03 | $4.69 | $4.34 | $0.35 | 19,422,629.0 | +0.22% |
| 2024-05-02 | $4.60 | $4.42 | $0.18 | 14,271,772.0 | +1.81% |
| 2024-05-01 | $4.69 | $4.15 | $0.54 | 20,920,795.0 | +4.01% |
| 2024-04-30 | $4.71 | $4.23 | $0.48 | 20,154,560.0 | -8.23% |
| 2024-04-29 | $4.71 | $4.33 | $0.376 | 24,905,558.0 | +5.00% |
| 2024-04-26 | $4.44 | $4.13 | $0.31 | 22,990,205.0 | +5.77% |
| 2024-04-25 | $4.21 | $3.83 | $0.38 | 24,126,500.0 | +3.74% |
| 2024-04-24 | $4.59 | $3.93 | $0.66 | 42,282,587.0 | -3.84% |
| 2024-04-23 | $4.39 | $3.76 | $0.63 | 42,777,944.0 | +10.32% |
| 2024-04-22 | $3.83 | $3.50 | $0.33 | 19,621,720.0 | +6.48% |
| 2024-04-19 | $3.89 | $3.51 | $0.38 | 21,911,898.0 | -7.31% |
| 2024-04-18 | $4.03 | $3.79 | $0.24 | 14,095,223.0 | -3.28% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $5.97 | $4.15 | $1.82 | 478,897,542.0 | +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% |
SoundHound AI Inc 주식 (SOUN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.93 | $0.93 | $0.9955 | 19,112,324.0 | +38.28% |
| 2022-11 | $2.82 | $1.22 | $1.60 | 12,418,835.0 | -52.77% |
| 2022-10 | $4.00 | $2.50 | $1.50 | 6,102,762.0 | -17.38% |
| 2022-09 | $3.80 | $2.80 | $1.00 | 4,306,891.0 | +15.09% |
| 2022-08 | $3.95 | $2.80 | $1.15 | 4,808,884.0 | -18.57% |
| 2022-07 | $4.53 | $2.40 | $2.13 | 7,018,281.0 | +30.60% |
| 2022-06 | $8.73 | $2.55 | $6.18 | 45,159,020.0 | -65.10% |
| 2022-05 | $16.88 | $4.34 | $12.54 | 21,390,676.0 | +0.00% |
1.93%
0.53%
자본화:
|
볼륨(24시간):