5 DAY PERFORMANCE
+0.84%
1 MONTH PERFORMANCE
+98.02%
3 MONTH PERFORMANCE
+191.26%
6 MONTH PERFORMANCE
+215.79%
YEAR-TO-DATE PERFORMANCE
+176.50%
1 YEAR PERFORMANCE
+170.27%
Sound Group Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $6.10 | $5.93 (-2.79%) | $6.10 | $5.78 | 44.42 K | $30.44 M |
07/16/2025 | $6.16 | $5.98 (-2.92%) | $6.17 | $5.68 | 55.31 K | $30.70 M |
07/15/2025 | $6.49 | $5.99 (-7.7%) | $6.49 | $5.61 | 141.71 K | $30.75 M |
07/14/2025 | $5.93 | $6.30 (6.24%) | $6.38 | $5.86 | 69.80 K | $32.34 M |
07/11/2025 | $5.82 | $5.95 (2.23%) | $6.74 | $5.55 | 140.64 K | $30.55 M |
07/10/2025 | $6.49 | $5.78 (-10.94%) | $6.53 | $5.32 | 149.76 K | $29.67 M |
07/09/2025 | $4.93 | $6.25 (26.77%) | $6.89 | $4.93 | 528.10 K | $32.09 M |
07/08/2025 | $5.16 | $4.90 (-5.04%) | $5.42 | $4.58 | 182.77 K | $25.16 M |
07/07/2025 | $5.97 | $5.16 (-13.57%) | $5.99 | $4.51 | 249.23 K | $26.49 M |
07/03/2025 | $5.35 | $5.98 (11.78%) | $6.20 | $5.35 | 153.50 K | $30.70 M |
07/02/2025 | $5.57 | $5.30 (-4.85%) | $5.99 | $5.30 | 172.81 K | $27.21 M |
07/01/2025 | $4.90 | $5.68 (15.92%) | $6.00 | $4.76 | 354.51 K | $29.16 M |
06/30/2025 | $4.47 | $4.75 (6.26%) | $4.93 | $4.45 | 153.20 K | $24.39 M |
06/27/2025 | $4.54 | $4.30 (-5.29%) | $4.81 | $4.18 | 253.60 K | $22.08 M |
06/26/2025 | $3.88 | $4.49 (15.72%) | $4.65 | $3.71 | 247.44 K | $23.05 M |
06/25/2025 | $3.93 | $3.85 (-2.04%) | $4.45 | $3.85 | 227.20 K | $19.77 M |
06/24/2025 | $2.73 | $4.21 (54.21%) | $4.48 | $2.59 | 1.81 M | $21.61 M |
06/23/2025 | $2.68 | $2.63 (-1.87%) | $2.80 | $2.53 | 68.42 K | $13.50 M |
06/20/2025 | $2.46 | $2.70 (9.76%) | $2.87 | $2.46 | 103.01 K | $13.86 M |
06/18/2025 | $2.65 | $2.52 (-4.91%) | $3.06 | $2.46 | 261.80 K | $12.94 M |
06/17/2025 | $2.47 | $3.03 (22.67%) | $3.25 | $2.46 | 579.70 K | $15.56 M |
06/16/2025 | $1.54 | $2.64 (71.43%) | $2.80 | $1.54 | 5.87 M | $13.55 M |
06/13/2025 | $1.62 | $1.62 (0%) | $1.71 | $1.58 | 65.20 K | $8.32 M |
06/12/2025 | $1.62 | $1.63 (0.62%) | $1.74 | $1.62 | 80.80 K | $8.37 M |
06/11/2025 | $1.75 | $1.68 (-4%) | $1.85 | $1.68 | 206.50 K | $8.63 M |
06/10/2025 | $1.80 | $1.78 (-1.11%) | $1.92 | $1.64 | 684.80 K | $9.14 M |
06/09/2025 | $1.66 | $1.94 (16.87%) | $1.99 | $1.57 | 27.40 M | $9.96 M |
06/06/2025 | $1.27 | $1.33 (4.72%) | $1.33 | $1.25 | 17.01 K | $6.83 M |
06/05/2025 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.26 | 4.70 K | $6.52 M |
06/04/2025 | $1.31 | $1.29 (-1.53%) | $1.32 | $1.29 | 15.85 K | $6.62 M |
06/03/2025 | $1.29 | $1.29 (0%) | $1.31 | $1.25 | 5.80 K | $6.62 M |
06/02/2025 | $1.25 | $1.25 (0%) | $1.34 | $1.23 | 18.33 K | $6.42 M |
05/30/2025 | $1.23 | $1.24 (0.81%) | $1.24 | $1.20 | 7.30 K | $6.37 M |
05/29/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.21 | 9.74 K | $6.31 M |
05/28/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.21 | 11.00 K | $6.31 M |
05/27/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.20 | 10.73 K | $6.26 M |
05/23/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.25 | 4.86 K | $6.42 M |
05/22/2025 | $1.26 | $1.29 (2.38%) | $1.29 | $1.25 | 3.90 K | $6.62 M |
05/21/2025 | $1.25 | $1.24 (-0.8%) | $1.32 | $1.24 | 13.23 K | $6.37 M |
05/20/2025 | $1.25 | $1.25 (0%) | $1.30 | $1.23 | 5.30 K | $6.42 M |
05/19/2025 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.27 | 5.07 K | $6.52 M |
05/16/2025 | $1.28 | $1.33 (3.91%) | $1.33 | $1.26 | 2.80 K | $6.83 M |
05/15/2025 | $1.32 | $1.31 (-0.76%) | $1.39 | $1.31 | 7.05 K | $6.73 M |
05/14/2025 | $1.30 | $1.30 (0%) | $1.31 | $1.28 | 7.30 K | $6.67 M |
05/13/2025 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.29 | 12.80 K | $6.73 M |
05/12/2025 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.27 | 18.40 K | $6.62 M |
05/09/2025 | $1.32 | $1.26 (-4.55%) | $1.35 | $1.25 | 8.55 K | $6.47 M |
05/08/2025 | $1.24 | $1.27 (2.42%) | $1.29 | $1.22 | 31.11 K | $6.52 M |
05/07/2025 | $1.28 | $1.19 (-7.03%) | $1.28 | $1.18 | 22.26 K | $6.11 M |
05/06/2025 | $1.26 | $1.23 (-2.38%) | $1.30 | $1.19 | 79.50 K | $6.31 M |
05/05/2025 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.22 | 116.93 K | $6.67 M |
05/02/2025 | $1.42 | $1.35 (-4.93%) | $1.45 | $1.34 | 119.12 K | $6.93 M |
05/01/2025 | $1.60 | $1.40 (-12.5%) | $1.60 | $1.38 | 212.45 K | $7.19 M |
04/30/2025 | $2.02 | $1.53 (-24.26%) | $2.03 | $1.46 | 416.40 K | $7.86 M |
04/29/2025 | $2.22 | $2.17 (-2.25%) | $2.24 | $2.09 | 29.30 K | $11.14 M |
04/28/2025 | $2.21 | $2.22 (0.45%) | $2.24 | $2.19 | 7.11 K | $11.40 M |
04/25/2025 | $2.24 | $2.21 (-1.34%) | $2.28 | $2.18 | 24.90 K | $11.35 M |
04/24/2025 | $2.19 | $2.20 (0.46%) | $2.22 | $2.13 | 20.70 K | $11.29 M |
04/23/2025 | $2.17 | $2.19 (0.92%) | $2.28 | $2.15 | 29.14 K | $11.24 M |
04/22/2025 | $2.03 | $2.19 (7.88%) | $2.20 | $2.03 | 51.15 K | $11.24 M |
04/21/2025 | $2.01 | $2.06 (2.49%) | $2.09 | $2.01 | 21.90 K | $10.58 M |
04/17/2025 | $2.09 | $2.06 (-1.44%) | $2.09 | $2.00 | 39.00 K | $10.58 M |