5 DAY PERFORMANCE
+12.92%
1 MONTH PERFORMANCE
+12.49%
3 MONTH PERFORMANCE
-50.92%
6 MONTH PERFORMANCE
+1,077.17%
YEAR-TO-DATE PERFORMANCE
+588.94%
1 YEAR PERFORMANCE
+730.56%
Sound Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.50 | $14.95 (10.74%) | $15.62 | $13.44 | 23.80 K | $76.75 M |
| 12/03/2025 | $12.70 | $13.49 (6.22%) | $13.49 | $12.70 | 19.80 K | $69.26 M |
| 12/02/2025 | $12.84 | $12.71 (-1.01%) | $12.88 | $12.40 | 25.21 K | $65.25 M |
| 12/01/2025 | $13.24 | $12.07 (-8.84%) | $13.44 | $12.01 | 21.90 K | $61.97 M |
| 11/28/2025 | $13.00 | $13.24 (1.85%) | $13.90 | $12.86 | 32.00 K | $67.97 M |
| 11/26/2025 | $11.70 | $12.24 (4.62%) | $12.40 | $11.22 | 40.50 K | $62.84 M |
| 11/25/2025 | $10.61 | $11.95 (12.63%) | $11.97 | $10.61 | 23.00 K | $61.35 M |
| 11/24/2025 | $10.52 | $10.76 (2.28%) | $10.91 | $10.15 | 10.58 K | $55.24 M |
| 11/21/2025 | $9.81 | $10.78 (9.89%) | $10.78 | $9.81 | 24.80 K | $55.34 M |
| 11/20/2025 | $10.16 | $9.96 (-1.97%) | $10.70 | $9.76 | 39.52 K | $51.13 M |
| 11/19/2025 | $10.09 | $10.16 (0.69%) | $10.65 | $10.03 | 22.42 K | $52.16 M |
| 11/18/2025 | $10.35 | $10.41 (0.58%) | $10.77 | $9.86 | 52.20 K | $53.44 M |
| 11/17/2025 | $11.40 | $10.41 (-8.68%) | $11.88 | $10.31 | 36.80 K | $53.44 M |
| 11/14/2025 | $10.70 | $11.74 (9.72%) | $11.80 | $10.40 | 28.42 K | $60.27 M |
| 11/13/2025 | $11.74 | $10.94 (-6.81%) | $12.00 | $10.72 | 52.21 K | $56.17 M |
| 11/12/2025 | $12.21 | $11.74 (-3.85%) | $12.64 | $11.59 | 35.50 K | $60.27 M |
| 11/11/2025 | $12.62 | $12.21 (-3.25%) | $12.62 | $12.03 | 32.23 K | $62.69 M |
| 11/10/2025 | $12.76 | $12.40 (-2.82%) | $13.19 | $12.30 | 35.84 K | $63.66 M |
| 11/07/2025 | $12.82 | $12.85 (0.23%) | $13.21 | $12.34 | 22.54 K | $65.97 M |
| 11/06/2025 | $13.29 | $13.18 (-0.83%) | $13.69 | $12.50 | 33.80 K | $67.67 M |
| 11/05/2025 | $14.80 | $13.29 (-10.2%) | $14.80 | $13.29 | 26.81 K | $68.23 M |
| 11/04/2025 | $14.49 | $13.30 (-8.21%) | $14.49 | $13.21 | 28.72 K | $68.28 M |
| 11/03/2025 | $14.52 | $14.78 (1.79%) | $14.97 | $14.50 | 25.92 K | $75.88 M |
| 10/31/2025 | $14.77 | $15.12 (2.37%) | $15.39 | $14.77 | 56.07 K | $77.63 M |
| 10/30/2025 | $14.78 | $15.04 (1.76%) | $15.95 | $14.61 | 43.21 K | $77.22 M |
| 10/29/2025 | $15.02 | $14.90 (-0.8%) | $15.99 | $14.88 | 92.33 K | $76.50 M |
| 10/28/2025 | $16.65 | $15.70 (-5.71%) | $16.65 | $15.51 | 35.73 K | $80.60 M |
| 10/27/2025 | $16.60 | $16.63 (0.18%) | $17.10 | $15.47 | 68.19 K | $85.38 M |
| 10/24/2025 | $18.00 | $17.79 (-1.17%) | $18.73 | $17.25 | 52.62 K | $91.33 M |
| 10/23/2025 | $16.98 | $18.22 (7.3%) | $18.40 | $16.93 | 106.20 K | $93.54 M |
| 10/22/2025 | $17.35 | $16.87 (-2.77%) | $17.36 | $16.61 | 38.92 K | $86.61 M |
| 10/21/2025 | $17.50 | $17.38 (-0.69%) | $18.30 | $16.96 | 43.08 K | $89.23 M |
| 10/20/2025 | $16.66 | $16.90 (1.44%) | $18.50 | $15.50 | 190.90 K | $86.76 M |
| 10/17/2025 | $16.31 | $15.82 (-3%) | $16.66 | $15.51 | 72.88 K | $81.22 M |
| 10/16/2025 | $19.53 | $16.51 (-15.46%) | $20.46 | $15.97 | 302.90 K | $84.76 M |
| 10/15/2025 | $15.00 | $19.05 (27%) | $25.86 | $14.11 | 2.38 M | $97.80 M |
| 10/14/2025 | $13.88 | $13.18 (-5.04%) | $14.24 | $12.50 | 156.04 K | $67.67 M |
| 10/13/2025 | $14.65 | $14.67 (0.14%) | $15.84 | $13.68 | 101.86 K | $75.32 M |
| 10/10/2025 | $16.99 | $14.61 (-14.01%) | $16.99 | $14.38 | 237.21 K | $75.01 M |
| 10/09/2025 | $16.91 | $16.33 (-3.43%) | $16.98 | $15.21 | 113.13 K | $83.84 M |
| 10/08/2025 | $17.90 | $16.90 (-5.59%) | $18.40 | $16.51 | 150.50 K | $86.76 M |
| 10/07/2025 | $19.30 | $17.89 (-7.31%) | $20.00 | $17.82 | 131.47 K | $91.85 M |
| 10/06/2025 | $20.06 | $18.86 (-5.98%) | $20.06 | $18.13 | 82.75 K | $96.83 M |
| 10/03/2025 | $19.74 | $19.80 (0.3%) | $20.95 | $19.50 | 62.60 K | $101.65 M |
| 10/02/2025 | $19.86 | $19.31 (-2.77%) | $19.86 | $18.69 | 54.93 K | $99.14 M |
| 10/01/2025 | $17.05 | $19.86 (16.48%) | $19.89 | $17.01 | 63.70 K | $101.96 M |
| 09/30/2025 | $19.00 | $18.85 (-0.79%) | $20.09 | $18.50 | 63.52 K | $96.78 M |
| 09/29/2025 | $20.27 | $20.00 (-1.33%) | $20.96 | $19.67 | 68.20 K | $102.68 M |
| 09/26/2025 | $18.85 | $20.27 (7.53%) | $20.46 | $18.00 | 81.05 K | $104.07 M |
| 09/25/2025 | $18.03 | $18.86 (4.6%) | $19.75 | $17.79 | 122.31 K | $96.83 M |
| 09/24/2025 | $18.00 | $19.65 (9.17%) | $20.00 | $15.13 | 554.10 K | $100.88 M |
| 09/23/2025 | $20.58 | $18.27 (-11.22%) | $20.90 | $17.45 | 231.34 K | $93.80 M |
| 09/22/2025 | $21.70 | $21.01 (-3.18%) | $22.46 | $20.02 | 311.70 K | $107.87 M |
| 09/19/2025 | $20.40 | $21.80 (6.86%) | $21.84 | $19.65 | 169.60 K | $111.92 M |
| 09/18/2025 | $22.20 | $20.85 (-6.08%) | $22.23 | $20.02 | 160.45 K | $107.04 M |
| 09/17/2025 | $22.00 | $21.56 (-2%) | $23.50 | $19.00 | 344.50 K | $110.69 M |
| 09/16/2025 | $24.83 | $20.98 (-15.51%) | $26.63 | $18.93 | 411.71 K | $107.71 M |
| 09/15/2025 | $23.65 | $25.52 (7.91%) | $28.16 | $23.51 | 516.50 K | $131.02 M |
| 09/12/2025 | $23.00 | $22.79 (-0.91%) | $26.00 | $21.37 | 452.70 K | $117.00 M |
| 09/11/2025 | $19.00 | $22.19 (16.79%) | $22.84 | $19.00 | 464.11 K | $113.92 M |
| 09/10/2025 | $25.33 | $19.39 (-23.45%) | $26.40 | $17.25 | 742.40 K | $99.55 M |
| 09/09/2025 | $21.54 | $26.52 (23.12%) | $28.75 | $21.50 | 1.01 M | $136.15 M |
| 09/08/2025 | $28.30 | $23.49 (-17%) | $29.98 | $20.60 | 1.71 M | $120.60 M |
| 09/05/2025 | $35.91 | $30.46 (-15.18%) | $37.00 | $27.02 | 2.04 M | $156.38 M |
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.
