Stockscreener 앱 받기
6.78
1.50%
0.10
시간 외 거래:
6.77
-0.01
-0.15%
Soundhound Ai Inc 주식 (SOUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $6.80 | $6.34 | $0.46 | 12,710,816.0 | +1.50% |
| 2026-04-01 | $7.17 | $6.64 | $0.53 | 19,224,349.0 | -2.77% |
| 2026-03-31 | $6.94 | $6.14 | $0.80 | 26,275,761.0 | +13.93% |
| 2026-03-30 | $6.12 | $5.83 | $0.295 | 19,175,506.0 | +2.20% |
| 2026-03-27 | $6.07 | $5.86 | $0.21 | 14,829,365.0 | -2.64% |
| 2026-03-26 | $6.42 | $6.05 | $0.365 | 16,071,399.0 | -6.48% |
| 2026-03-25 | $6.65 | $6.34 | $0.31 | 27,037,512.0 | +1.89% |
| 2026-03-24 | $6.81 | $6.36 | $0.45 | 22,245,482.0 | -7.69% |
| 2026-03-23 | $6.94 | $6.61 | $0.33 | 23,161,910.0 | +5.19% |
| 2026-03-20 | $6.92 | $6.47 | $0.45 | 29,773,114.0 | -4.73% |
| 2026-03-19 | $7.13 | $6.65 | $0.48 | 36,044,456.0 | -6.97% |
| 2026-03-18 | $7.78 | $7.37 | $0.415 | 20,626,322.0 | -5.50% |
| 2026-03-17 | $7.97 | $7.49 | $0.48 | 39,424,206.0 | +3.71% |
| 2026-03-16 | $7.70 | $7.34 | $0.355 | 44,565,216.0 | +3.29% |
| 2026-03-13 | $7.81 | $7.15 | $0.6602 | 29,482,371.0 | -2.28% |
| 2026-03-12 | $7.76 | $7.43 | $0.3255 | 19,331,996.0 | -4.11% |
| 2026-03-11 | $8.07 | $7.74 | $0.33 | 26,072,974.0 | -1.39% |
| 2026-03-10 | $8.34 | $7.88 | $0.4599 | 25,214,784.0 | -3.89% |
| 2026-03-09 | $8.24 | $7.60 | $0.64 | 24,272,340.0 | +1.86% |
| 2026-03-06 | $8.49 | $8.00 | $0.49 | 26,572,917.0 | -2.42% |
| 2026-03-05 | $8.47 | $7.90 | $0.57 | 25,389,867.0 | +1.35% |
| 2026-03-04 | $8.70 | $8.15 | $0.55 | 18,836,867.0 | -4.11% |
| 2026-03-03 | $8.62 | $8.16 | $0.465 | 20,826,011.0 | -1.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $7.17 | $6.34 | $0.83 | 44,645,981.0 | -1.31% |
| 2026-03 | $8.70 | $5.83 | $2.87 | 566,250,736.0 | -20.12% |
| 2026-02 | $9.30 | $7.04 | $2.26 | 530,860,644.0 | +1.65% |
| 2026-01 | $12.31 | $8.33 | $3.98 | 529,341,055.0 | -15.15% |
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% |
0.52%
1.36%
자본화:
|
볼륨(24시간):