Stockscreener 앱 받기
13.55
26.40%
2.83
시간 외 거래:
13.59
0.04
+0.30%
Soundhound Ai Inc 주식 (SOUN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $14.25 | $12.75 | $1.50 | 205,792,018.0 | +26.40% |
| 2025-08-07 | $11.06 | $10.45 | $0.61 | 46,388,347.0 | -0.74% |
| 2025-08-06 | $11.20 | $10.60 | $0.60 | 26,053,291.0 | -3.31% |
| 2025-08-05 | $11.29 | $10.74 | $0.545 | 30,413,915.0 | +4.98% |
| 2025-08-04 | $10.82 | $10.19 | $0.635 | 24,415,593.0 | +5.24% |
| 2025-08-01 | $10.38 | $9.71 | $0.67 | 25,498,381.0 | -2.13% |
| 2025-07-31 | $10.96 | $10.32 | $0.64 | 25,014,109.0 | -0.58% |
| 2025-07-30 | $10.82 | $10.25 | $0.57 | 19,448,348.0 | -2.81% |
| 2025-07-29 | $11.29 | $10.63 | $0.66 | 27,054,179.0 | -4.89% |
| 2025-07-28 | $12.24 | $11.11 | $1.13 | 27,657,225.0 | -4.01% |
| 2025-07-25 | $12.01 | $11.51 | $0.495 | 37,625,633.0 | -2.09% |
| 2025-07-24 | $12.45 | $11.80 | $0.65 | 47,174,094.0 | -1.97% |
| 2025-07-23 | $12.23 | $11.75 | $0.4833 | 16,320,872.0 | +7.58% |
| 2025-07-22 | $11.78 | $11.09 | $0.6848 | 29,685,384.0 | -3.08% |
| 2025-07-21 | $13.55 | $11.68 | $1.88 | 64,111,040.0 | -8.67% |
| 2025-07-18 | $13.11 | $12.35 | $0.7599 | 41,587,748.0 | +1.34% |
| 2025-07-17 | $12.78 | $11.96 | $0.82 | 51,813,798.0 | +7.30% |
| 2025-07-16 | $11.88 | $11.04 | $0.8375 | 43,293,874.0 | +4.25% |
| 2025-07-15 | $11.73 | $11.14 | $0.59 | 29,624,714.0 | -1.31% |
| 2025-07-14 | $11.46 | $10.63 | $0.835 | 43,698,441.0 | -1.04% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $14.25 | $9.71 | $4.54 | 564,353,563.0 | +31.17% |
| 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% |
1.71%
0.76%
자본화:
|
볼륨(24시간):