5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
-41.36%
3 MONTH PERFORMANCE
-41.89%
6 MONTH PERFORMANCE
-23.67%
YEAR-TO-DATE PERFORMANCE
-40.55%
1 YEAR PERFORMANCE
-49.21%
Sound Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.25 | 4.86 K | $32.09 K |
| 05/22/2025 | $1.26 | $1.29 (2.38%) | $1.29 | $1.25 | 3.90 K | $33.11 K |
| 05/21/2025 | $1.25 | $1.24 (-0.8%) | $1.32 | $1.24 | 13.23 K | $31.83 K |
| 05/20/2025 | $1.25 | $1.25 (0%) | $1.30 | $1.23 | 5.30 K | $32.09 K |
| 05/19/2025 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.27 | 5.07 K | $32.60 K |
| 05/16/2025 | $1.28 | $1.33 (3.91%) | $1.33 | $1.26 | 2.80 K | $34.14 K |
| 05/15/2025 | $1.32 | $1.31 (-0.76%) | $1.39 | $1.31 | 7.05 K | $33.63 K |
| 05/14/2025 | $1.30 | $1.30 (0%) | $1.31 | $1.28 | 7.30 K | $33.37 K |
| 05/13/2025 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.29 | 12.80 K | $33.63 K |
| 05/12/2025 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.27 | 18.40 K | $33.11 K |
| 05/09/2025 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.25 | 8.55 K | $32.34 K |
| 05/08/2025 | $1.24 | $1.27 (2.42%) | $1.29 | $1.22 | 31.11 K | $32.60 K |
| 05/07/2025 | $1.28 | $1.19 (-7.03%) | $1.28 | $1.18 | 22.26 K | $30.55 K |
| 05/06/2025 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.19 | 79.50 K | $31.57 K |
| 05/05/2025 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.22 | 116.93 K | $33.37 K |
| 05/02/2025 | $1.42 | $1.35 (-4.93%) | $1.45 | $1.34 | 119.12 K | $34.65 K |
| 05/01/2025 | $1.60 | $1.40 (-12.5%) | $1.60 | $1.38 | 212.45 K | $35.94 K |
| 04/30/2025 | $2.02 | $1.53 (-24.26%) | $2.03 | $1.46 | 416.40 K | $39.27 K |
| 04/29/2025 | $2.22 | $2.17 (-2.25%) | $2.24 | $2.09 | 29.30 K | $55.70 K |
| 04/28/2025 | $2.21 | $2.22 (0.45%) | $2.24 | $2.19 | 7.11 K | $56.98 K |
| 04/25/2025 | $2.24 | $2.21 (-1.34%) | $2.28 | $2.18 | 24.90 K | $58.03 K |
| 04/24/2025 | $2.19 | $2.20 (0.46%) | $2.22 | $2.13 | 20.70 K | $57.77 K |
| 04/23/2025 | $2.17 | $2.19 (0.92%) | $2.28 | $2.15 | 29.14 K | $57.50 K |
| 04/22/2025 | $2.03 | $2.19 (7.88%) | $2.20 | $2.03 | 51.15 K | $57.50 K |
| 04/21/2025 | $2.01 | $2.06 (2.49%) | $2.09 | $2.01 | 21.90 K | $54.09 K |
| 04/17/2025 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.00 | 39.00 K | $54.09 K |
| 04/16/2025 | $2.11 | $2.07 (-1.9%) | $2.11 | $2.07 | 6.50 K | $54.35 K |
| 04/15/2025 | $2.20 | $2.12 (-3.64%) | $2.21 | $2.12 | 25.74 K | $55.67 K |
| 04/14/2025 | $2.16 | $2.15 (-0.46%) | $2.28 | $2.15 | 75.01 K | $56.45 K |
| 04/11/2025 | $1.79 | $2.17 (21.23%) | $2.18 | $1.79 | 81.14 K | $56.98 K |
| 04/10/2025 | $2.16 | $1.95 (-9.72%) | $2.16 | $1.91 | 53.11 K | $51.20 K |
| 04/09/2025 | $2.00 | $2.14 (7%) | $2.15 | $1.93 | 134.91 K | $56.19 K |
| 04/08/2025 | $1.76 | $1.90 (7.95%) | $1.93 | $1.74 | 45.99 K | $49.89 K |
| 04/07/2025 | $1.78 | $1.78 (0%) | $1.84 | $1.65 | 24.33 K | $46.74 K |
| 04/04/2025 | $2.00 | $1.94 (-3%) | $2.07 | $1.92 | 67.85 K | $50.94 K |
| 04/03/2025 | $2.11 | $2.08 (-1.42%) | $2.11 | $2.03 | 57.14 K | $54.62 K |
| 04/02/2025 | $2.09 | $2.14 (2.39%) | $2.15 | $2.09 | 14.95 K | $56.19 K |
| 04/01/2025 | $2.15 | $2.10 (-2.33%) | $2.17 | $2.10 | 14.01 K | $55.14 K |
| 03/31/2025 | $2.20 | $2.20 (0%) | $2.22 | $2.20 | 7.61 K | $57.77 K |
| 03/28/2025 | $2.15 | $2.20 (2.33%) | $2.22 | $2.15 | 25.50 K | $57.77 K |
| 03/27/2025 | $2.24 | $2.21 (-1.34%) | $2.24 | $2.12 | 51.21 K | $58.03 K |
| 03/26/2025 | $2.21 | $2.20 (-0.45%) | $2.22 | $2.20 | 19.50 K | $57.77 K |
| 03/25/2025 | $2.13 | $2.21 (3.76%) | $2.31 | $2.13 | 65.33 K | $58.03 K |
| 03/24/2025 | $2.15 | $2.20 (2.33%) | $2.27 | $2.06 | 132.80 K | $57.77 K |
| 03/21/2025 | $2.22 | $2.20 (-0.9%) | $2.25 | $2.20 | 40.61 K | $57.77 K |
| 03/20/2025 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.26 | 14.26 K | $59.34 K |
| 03/19/2025 | $2.22 | $2.31 (4.05%) | $2.37 | $2.21 | 78.12 K | $60.65 K |
| 03/18/2025 | $2.36 | $2.23 (-5.51%) | $2.36 | $2.17 | 66.74 K | $58.55 K |
| 03/17/2025 | $2.21 | $2.31 (4.52%) | $2.34 | $2.17 | 80.06 K | $60.65 K |
| 03/14/2025 | $2.26 | $2.29 (1.33%) | $2.29 | $2.09 | 19.82 K | $60.13 K |
| 03/13/2025 | $2.21 | $2.23 (0.9%) | $2.23 | $2.09 | 78.12 K | $58.55 K |
| 03/12/2025 | $2.21 | $2.20 (-0.45%) | $2.27 | $2.20 | 50.61 K | $57.77 K |
| 03/11/2025 | $2.13 | $2.29 (7.51%) | $2.29 | $2.07 | 110.80 K | $60.13 K |
| 03/10/2025 | $2.19 | $2.20 (0.46%) | $2.24 | $2.19 | 52.42 K | $57.77 K |
| 03/07/2025 | $2.23 | $2.23 (0%) | $2.27 | $2.22 | 34.80 K | $58.55 K |
| 03/06/2025 | $2.25 | $2.23 (-0.89%) | $2.34 | $2.22 | 43.81 K | $58.55 K |
| 03/05/2025 | $2.29 | $2.28 (-0.44%) | $2.34 | $2.22 | 110.50 K | $59.87 K |
| 03/04/2025 | $2.21 | $2.25 (1.81%) | $2.27 | $2.05 | 109.00 K | $59.08 K |
| 03/03/2025 | $2.31 | $2.22 (-3.9%) | $2.32 | $2.17 | 87.10 K | $58.29 K |
| 02/28/2025 | $2.17 | $2.24 (3.23%) | $2.33 | $2.17 | 22.96 K | $58.82 K |
| 02/27/2025 | $2.20 | $2.23 (1.36%) | $2.26 | $2.19 | 38.20 K | $58.55 K |
| 02/26/2025 | $2.20 | $2.20 (0%) | $2.35 | $2.20 | 35.49 K | $57.77 K |
| 02/25/2025 | $2.24 | $2.29 (2.23%) | $2.29 | $2.10 | 55.07 K | $60.13 K |
| 02/24/2025 | $2.30 | $2.22 (-3.48%) | $2.39 | $2.10 | 287.08 K | $58.29 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
