XNAS
Datos históricos de SoundHound AI, Inc.
SoundHound AI, Inc. · SOUN
$5.40
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:19:01 UTC
- Variación en el periodo
- −68.95%
- Máximo
- US$22.17
- 16 de octubre de 2025
- Mínimo
- US$5.36
- 9 de octubre de 2026
- Volumen medio diario
- 28.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.62 | 5.62 | 5.36 | 5.39 | −2.36% | 11.97 M |
| 8 oct 2026 | 5.57 | 5.60 | 5.45 | 5.52 | −1.95% | 16.96 M |
| 7 oct 2026 | 5.64 | 5.71 | 5.60 | 5.63 | −1.57% | 14.78 M |
| 6 oct 2026 | 5.97 | 5.98 | 5.71 | 5.72 | −2.72% | 18.25 M |
| 5 oct 2026 | 5.85 | 5.97 | 5.79 | 5.88 | +0.68% | 14 M |
| 2 oct 2026 | 6.21 | 6.21 | 5.78 | 5.84 | −3.47% | 23.68 M |
| 1 oct 2026 | 6.05 | 6.18 | 5.98 | 6.05 | +0.50% | 13.77 M |
| 30 sep 2026 | 5.92 | 6.15 | 5.90 | 6.02 | +3.08% | 17.35 M |
| 29 sep 2026 | 5.90 | 6.01 | 5.81 | 5.84 | +0.17% | 14.91 M |
| 28 sep 2026 | 5.94 | 6.03 | 5.83 | 5.83 | −3.64% | 15.05 M |
| 25 sep 2026 | 6.12 | 6.17 | 6.02 | 6.05 | −0.82% | 11.87 M |
| 24 sep 2026 | 5.99 | 6.12 | 5.88 | 6.10 | +1.50% | 12.37 M |
| 23 sep 2026 | 6.13 | 6.16 | 6.00 | 6.01 | −1.80% | 11.27 M |
| 22 sep 2026 | 6.19 | 6.22 | 6.09 | 6.12 | −0.81% | 15.34 M |
| 21 sep 2026 | 6.09 | 6.22 | 6.02 | 6.17 | +4.05% | 17.84 M |
| 18 sep 2026 | 6.05 | 6.08 | 5.83 | 5.93 | −1.17% | 19.98 M |
| 17 sep 2026 | 6.10 | 6.11 | 5.99 | 6.00 | +1.18% | 16.69 M |
| 16 sep 2026 | 6.15 | 6.15 | 5.83 | 5.93 | −3.58% | 29.75 M |
| 15 sep 2026 | 6.33 | 6.42 | 6.15 | 6.15 | −4.95% | 18.73 M |
| 14 sep 2026 | 6.25 | 6.65 | 6.24 | 6.47 | +3.35% | 28.61 M |
| 11 sep 2026 | 6.34 | 6.41 | 6.25 | 6.26 | −0.32% | 13.68 M |
| 10 sep 2026 | 6.35 | 6.50 | 6.26 | 6.28 | −3.09% | 19.3 M |
| 9 sep 2026 | 6.59 | 6.61 | 6.44 | 6.48 | −1.37% | 25.09 M |
| 8 sep 2026 | 6.75 | 6.87 | 6.47 | 6.57 | −2.52% | 39.35 M |
| 4 sep 2026 | 6.68 | 6.79 | 6.61 | 6.74 | 0.00% | 20.67 M |
| 3 sep 2026 | 6.89 | 6.95 | 6.69 | 6.74 | −0.59% | 23.51 M |
| 2 sep 2026 | 6.81 | 7.07 | 6.72 | 6.78 | −1.02% | 23.95 M |
| 1 sep 2026 | 6.97 | 7.00 | 6.76 | 6.85 | −4.33% | 26.45 M |
| 31 ago 2026 | 7.02 | 7.33 | 7.00 | 7.16 | +0.70% | 22.17 M |
| 28 ago 2026 | 7.17 | 7.28 | 7.02 | 7.11 | −1.52% | 24.59 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.