4.75
price up icon6.74%   0.30
after-market After Hours: 4.45 -0.30 -6.32%
loading

Sound Group Inc Adr Stock (SOGP) Price History

The historical daily chart and data for Sound Group Inc Adr stock (SOGP), show that the latest closing stock price as of August 01, 2025, is $4.75.
  • Sound Group Inc Adr all-time high stock price is $6.89, occurred on July 09, 2025.
  • The lowest Sound Group Inc Adr stock price recorded was $1.18 on May 07, 2025. Since then, Sound Group Inc Adr's stock price has risen over 302.54% to $4.75 now.
  • The 52-week high stock price for SOGP is $6.89, representing a 45.05% increase from the current share price, occurred on July 09, 2025.
  • The 52-week low stock price for SOGP is $1.18, indicating a -75.16% decrease from the current share price, occurred on May 07, 2025.
The table below shows more information about SOGP historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $4.79 $4.43 $0.36 13,724.0 +6.74%
Jul 31, 2025 $4.89 $4.39 $0.4999 73,136.0 -9.37%
Jul 30, 2025 $5.19 $4.91 $0.28 33,692.0 -2.58%
Jul 29, 2025 $5.36 $4.83 $0.5269 39,874.0 -4.36%
Jul 28, 2025 $5.38 $5.14 $0.24 38,074.0 +2.53%
Jul 25, 2025 $5.42 $5.14 $0.285 29,064.0 -5.43%
Jul 24, 2025 $5.86 $5.17 $0.69 24,191.0 -5.81%
Jul 23, 2025 $5.77 $5.63 $0.135 5,819.0 +4.72%
Jul 22, 2025 $5.57 $5.03 $0.545 34,772.0 +4.36%
Jul 21, 2025 $5.48 $5.13 $0.345 35,346.0 +4.14%
Jul 18, 2025 $6.11 $3.75 $2.36 215,156.0 -14.50%
Jul 17, 2025 $6.10 $5.78 $0.32 44,422.0 -0.84%
Jul 16, 2025 $6.17 $5.68 $0.4877 55,253.0 -0.17%
Jul 15, 2025 $6.49 $5.61 $0.88 140,872.0 -4.92%
Jul 14, 2025 $6.38 $5.86 $0.523 69,748.0 +5.88%
Jul 11, 2025 $6.74 $5.55 $1.19 140,644.0 +2.94%
Jul 10, 2025 $6.53 $5.32 $1.20 149,153.0 -7.52%
Jul 09, 2025 $6.89 $4.93 $1.96 526,588.0 +27.55%
Jul 08, 2025 $5.42 $4.58 $0.844 182,733.0 -5.04%
Jul 07, 2025 $5.99 $4.51 $1.48 247,403.0 -13.71%
Jul 03, 2025 $6.20 $5.35 $0.85 153,495.0 +12.83%
Jul 02, 2025 $5.99 $5.30 $0.69 166,749.0 -6.69%

Sound Group Inc Adr Stock (SOGP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Sound Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SOGP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sound Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Sound Group Inc Adr Stock (SOGP) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $4.79 $4.43 $0.36 13,724.0 +0.00%
Jul, 2025 $6.89 $3.75 $3.14 2,770,174.0 +0.00%
Jun, 2025 $4.93 $1.23 $3.70 37,860,811.0 +282.60%
May, 2025 $1.60 $1.18 $0.42 702,412.0 -18.86%
Apr, 2025 $2.28 $1.46 $0.8248 1,230,136.0 -30.45%
Mar, 2025 $2.37 $2.06 $0.31 1,167,214.0 -1.57%
Feb, 2025 $2.40 $1.86 $0.54 2,315,807.0 +2.52%
Jan, 2025 $2.51 $1.62 $0.885 904,975.0 +0.46%

Sound Group Inc Adr Stock (SOGP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.40 $1.69 $0.7063 819,754.0 +16.22%
Nov, 2024 $1.93 $1.57 $0.3643 226,250.0 -4.66%
Oct, 2024 $2.46 $1.60 $0.8649 417,907.0 -22.49%
Sep, 2024 $2.58 $1.49 $1.09 534,474.0 +42.29%
Aug, 2024 $2.19 $1.70 $0.49 193,463.0 -16.67%
Jul, 2024 $2.58 $2.10 $0.48 238,104.0 +1.45%
Jun, 2024 $2.44 $2.05 $0.394 172,584.0 -11.16%
May, 2024 $2.97 $2.29 $0.675 339,622.0 -15.88%
Apr, 2024 $3.66 $2.76 $0.90 442,974.0 -19.01%
Mar, 2024 $4.00 $3.29 $0.7099 1,405,713.0 -5.00%
Feb, 2024 $6.70 $2.19 $4.51 49,256,867.0 +41.18%
Jan, 2024 $2.69 $2.35 $0.34 215,248.0 +0.00%
internet_content_information Z
$80.20
price up icon 0.82%
internet_content_information TME
$20.54
price down icon 2.14%
$37.76
price down icon 2.18%
$86.13
price down icon 1.98%
$188.64
price up icon 17.47%
$248.35
price down icon 0.76%
Cap:     |  Volume (24h):