Stockscreener 앱 받기
5.37
5.50%
0.28
시간 외 거래:
5.34
-0.03
-0.56%
Soundhound Ai Inc 주식 (SOUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $5.45 | $5.16 | $0.29 | 15,971,104.0 | +5.50% |
| 2024-11-04 | $5.18 | $4.97 | $0.215 | 11,721,360.0 | -0.97% |
| 2024-11-01 | $5.31 | $5.09 | $0.218 | 14,168,663.0 | +2.19% |
| 2024-10-31 | $5.46 | $5.03 | $0.4297 | 26,444,522.0 | -7.71% |
| 2024-10-30 | $5.97 | $5.44 | $0.53 | 25,317,832.0 | -9.32% |
| 2024-10-29 | $6.25 | $5.86 | $0.39 | 34,798,439.0 | -1.80% |
| 2024-10-28 | $6.12 | $5.24 | $0.88 | 49,304,654.0 | +18.15% |
| 2024-10-25 | $5.40 | $5.13 | $0.265 | 13,010,121.0 | -1.89% |
| 2024-10-24 | $5.34 | $4.97 | $0.3697 | 17,443,421.0 | +6.02% |
| 2024-10-23 | $5.24 | $4.86 | $0.38 | 21,693,895.0 | -5.50% |
| 2024-10-22 | $5.39 | $5.24 | $0.15 | 10,984,199.0 | -2.23% |
| 2024-10-21 | $5.77 | $5.13 | $0.64 | 34,378,009.0 | -2.00% |
| 2024-10-18 | $5.54 | $5.24 | $0.30 | 25,450,590.0 | +5.16% |
| 2024-10-17 | $5.63 | $5.18 | $0.4486 | 22,009,515.0 | -0.38% |
| 2024-10-16 | $5.45 | $5.12 | $0.335 | 18,566,829.0 | -1.13% |
| 2024-10-15 | $5.61 | $5.19 | $0.42 | 33,485,260.0 | +2.31% |
| 2024-10-14 | $5.42 | $4.95 | $0.47 | 38,266,421.0 | +5.70% |
| 2024-10-11 | $4.91 | $4.74 | $0.168 | 12,555,236.0 | +1.45% |
| 2024-10-10 | $5.04 | $4.56 | $0.4799 | 23,723,276.0 | +4.54% |
| 2024-10-09 | $4.70 | $4.57 | $0.13 | 11,294,090.0 | -1.07% |
| 2024-10-08 | $4.82 | $4.67 | $0.15 | 8,880,602.0 | -1.27% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.45 | $4.97 | $0.48 | 57,832,231.0 | +6.76% |
| 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% |
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% |
0.05%
자본화:
|
볼륨(24시간):