5 DAY PERFORMANCE
+18.48%
1 MONTH PERFORMANCE
+28.99%
3 MONTH PERFORMANCE
+36.25%
6 MONTH PERFORMANCE
+1.87%
YEAR-TO-DATE PERFORMANCE
-20.44%
1 YEAR PERFORMANCE
-19.85%
Sound Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.94 | $2.18 (12.37%) | $2.34 | $1.94 | 52,657 | $11.45 M |
| 12/19/2024 | $2.21 | $1.94 (-12.22%) | $2.21 | $1.90 | 54,621 | $10.19 M |
| 12/18/2024 | $1.83 | $2.24 (22.4%) | $2.24 | $1.79 | 293,100 | $11.76 M |
| 12/17/2024 | $1.88 | $1.79 (-4.79%) | $1.90 | $1.73 | 11,011 | $9.40 M |
| 12/16/2024 | $1.74 | $1.84 (5.75%) | $1.86 | $1.74 | 13,300 | $9.66 M |
| 12/13/2024 | $1.77 | $1.82 (2.82%) | $1.91 | $1.77 | 14,637 | $9.56 M |
| 12/12/2024 | $1.71 | $1.81 (5.85%) | $1.83 | $1.71 | 24,200 | $9.51 M |
| 12/11/2024 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.73 | 6,844 | $9.61 M |
| 12/10/2024 | $1.85 | $1.79 (-3.24%) | $1.85 | $1.78 | 19,800 | $9.40 M |
| 12/09/2024 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.81 | 23,400 | $9.61 M |
| 12/06/2024 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.80 | 15,600 | $9.45 M |
| 12/05/2024 | $1.86 | $1.80 (-3.23%) | $1.87 | $1.80 | 8,857 | $9.45 M |
| 12/04/2024 | $1.78 | $1.79 (0.56%) | $1.87 | $1.71 | 16,034 | $9.40 M |
| 12/03/2024 | $1.82 | $1.78 (-2.2%) | $1.86 | $1.69 | 9,100 | $9.35 M |
| 12/02/2024 | $1.86 | $1.80 (-3.23%) | $1.87 | $1.80 | 18,704 | $9.45 M |
| 11/29/2024 | $1.83 | $1.84 (0.55%) | $1.85 | $1.81 | 10,618 | $9.66 M |
| 11/27/2024 | $1.82 | $1.86 (2.2%) | $1.86 | $1.80 | 3,006 | $9.77 M |
| 11/26/2024 | $1.79 | $1.82 (1.68%) | $1.82 | $1.75 | 4,500 | $9.56 M |
| 11/25/2024 | $1.72 | $1.78 (3.49%) | $1.78 | $1.66 | 24,046 | $9.35 M |
| 11/22/2024 | $1.66 | $1.69 (1.81%) | $1.70 | $1.64 | 7,800 | $8.88 M |
| 11/21/2024 | $1.68 | $1.69 (0.6%) | $1.70 | $1.66 | 6,448 | $8.88 M |
| 11/20/2024 | $1.65 | $1.74 (5.45%) | $1.75 | $1.64 | 8,342 | $9.14 M |
| 11/19/2024 | $1.60 | $1.75 (9.37%) | $1.79 | $1.58 | 23,130 | $9.19 M |
| 11/18/2024 | $1.60 | $1.67 (4.37%) | $1.68 | $1.59 | 3,123 | $8.77 M |
| 11/15/2024 | $1.57 | $1.71 (8.92%) | $1.83 | $1.57 | 19,300 | $8.98 M |
| 11/14/2024 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.57 | 4,320 | $8.30 M |
| 11/13/2024 | $1.60 | $1.65 (3.12%) | $1.65 | $1.58 | 13,500 | $8.66 M |
| 11/12/2024 | $1.62 | $1.65 (1.85%) | $1.72 | $1.58 | 23,000 | $8.66 M |
| 11/11/2024 | $1.78 | $1.67 (-6.18%) | $1.80 | $1.64 | 13,742 | $8.77 M |
| 11/08/2024 | $1.75 | $1.73 (-1.14%) | $1.80 | $1.72 | 13,600 | $9.09 M |
| 11/07/2024 | $1.72 | $1.78 (3.49%) | $1.84 | $1.72 | 15,606 | $9.35 M |
| 11/06/2024 | $1.79 | $1.83 (2.23%) | $1.90 | $1.72 | 17,926 | $9.61 M |
| 11/05/2024 | $1.79 | $1.90 (6.15%) | $1.93 | $1.79 | 3,924 | $9.98 M |
| 11/04/2024 | $1.84 | $1.74 (-5.43%) | $1.84 | $1.74 | 3,600 | $9.14 M |
| 11/01/2024 | $1.81 | $1.83 (1.1%) | $1.88 | $1.78 | 11,741 | $9.61 M |
| 10/31/2024 | $1.76 | $1.93 (9.66%) | $1.96 | $1.76 | 5,615 | $10.14 M |
| 10/30/2024 | $1.90 | $1.76 (-7.37%) | $1.97 | $1.60 | 17,020 | $9.24 M |
| 10/29/2024 | $1.91 | $1.96 (2.62%) | $1.96 | $1.91 | 19,526 | $10.29 M |
| 10/28/2024 | $1.87 | $1.90 (1.6%) | $1.90 | $1.85 | 5,979 | $10.34 M |
| 10/25/2024 | $1.89 | $1.86 (-1.59%) | $1.92 | $1.83 | 6,206 | $10.12 M |
| 10/24/2024 | $1.90 | $1.93 (1.58%) | $2.01 | $1.85 | 6,430 | $10.50 M |
| 10/23/2024 | $1.94 | $1.87 (-3.61%) | $1.94 | $1.87 | 7,300 | $10.17 M |
| 10/22/2024 | $2.02 | $2.06 (1.98%) | $2.06 | $1.97 | 4,700 | $11.21 M |
| 10/21/2024 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.93 | 20,400 | $10.77 M |
| 10/18/2024 | $1.96 | $2.02 (3.06%) | $2.04 | $1.96 | 7,000 | $10.99 M |
| 10/17/2024 | $2.00 | $1.96 (-2%) | $2.03 | $1.92 | 16,822 | $10.66 M |
| 10/16/2024 | $2.05 | $2.03 (-0.98%) | $2.06 | $2.02 | 5,500 | $11.04 M |
| 10/15/2024 | $1.96 | $2.01 (2.55%) | $2.13 | $1.93 | 17,600 | $10.93 M |
| 10/14/2024 | $2.12 | $2.04 (-3.77%) | $2.12 | $2.01 | 3,905 | $11.10 M |
| 10/11/2024 | $1.94 | $2.08 (7.22%) | $2.08 | $1.90 | 21,007 | $11.31 M |
| 10/10/2024 | $2.13 | $1.96 (-7.98%) | $2.16 | $1.96 | 16,525 | $10.66 M |
| 10/09/2024 | $2.14 | $2.15 (0.47%) | $2.25 | $2.14 | 13,000 | $11.69 M |
| 10/08/2024 | $2.27 | $2.19 (-3.52%) | $2.33 | $2.09 | 59,500 | $11.91 M |
| 10/07/2024 | $2.25 | $2.42 (7.56%) | $2.43 | $2.25 | 43,373 | $13.16 M |
| 10/04/2024 | $2.36 | $2.21 (-6.36%) | $2.42 | $2.18 | 31,957 | $12.02 M |
| 10/03/2024 | $2.43 | $2.41 (-0.82%) | $2.47 | $2.27 | 31,200 | $13.11 M |
| 10/02/2024 | $2.46 | $2.42 (-1.63%) | $2.47 | $2.33 | 51,309 | $13.16 M |
| 10/01/2024 | $2.45 | $2.32 (-5.31%) | $2.45 | $2.30 | 14,112 | $12.62 M |
| 09/30/2024 | $2.45 | $2.49 (1.63%) | $2.58 | $2.45 | 93,720 | $13.54 M |
| 09/27/2024 | $1.94 | $2.27 (17.01%) | $2.29 | $1.86 | 193,012 | $12.35 M |
| 09/26/2024 | $1.70 | $1.94 (14.12%) | $1.98 | $1.70 | 49,200 | $10.55 M |
| 09/25/2024 | $1.59 | $1.70 (6.92%) | $1.82 | $1.58 | 35,300 | $9.25 M |
| 09/24/2024 | $1.56 | $1.54 (-1.28%) | $1.57 | $1.54 | 29,500 | $8.38 M |
| 09/23/2024 | $1.50 | $1.60 (6.67%) | $1.60 | $1.50 | 14,200 | $8.70 M |