Sound Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	2.09	2.09	2.00	2.06	2.06	-0.29%	39,004
Apr 16, 2025	2.11	2.11	2.07	2.07	2.07	-2.36%	6,461
Apr 15, 2025	2.20	2.21	2.12	2.12	2.12	-1.40%	25,742
Apr 14, 2025	2.16	2.28	2.15	2.15	2.15	-0.92%	75,008
Apr 11, 2025	1.79	2.18	1.79	2.17	2.17	11.28%	81,143
Apr 10, 2025	2.16	2.16	1.91	1.95	1.95	-8.75%	53,106
Apr 9, 2025	2.00	2.16	1.93	2.14	2.14	12.47%	134,846
Apr 8, 2025	1.76	1.93	1.74	1.90	1.90	6.74%	45,862
Apr 7, 2025	1.78	1.84	1.65	1.78	1.78	-8.25%	24,285
Apr 4, 2025	2.00	2.07	1.92	1.94	1.94	-6.51%	67,849
Apr 3, 2025	2.11	2.11	2.03	2.08	2.08	-3.04%	57,136
Apr 2, 2025	2.09	2.15	2.09	2.14	2.14	1.90%	14,945
Apr 1, 2025	2.15	2.17	2.10	2.10	2.10	-4.55%	14,014
Mar 31, 2025	2.20	2.22	2.20	2.20	2.20	-	7,609
Mar 28, 2025	2.15	2.22	2.15	2.20	2.20	-0.45%	25,501
Mar 27, 2025	2.24	2.24	2.12	2.21	2.21	0.45%	50,308
Mar 26, 2025	2.21	2.22	2.20	2.20	2.20	-0.45%	19,479
Mar 25, 2025	2.13	2.31	2.13	2.21	2.21	0.45%	65,330
Mar 24, 2025	2.15	2.27	2.06	2.20	2.20	-0.05%	132,798
Mar 21, 2025	2.22	2.25	2.20	2.20	2.20	-2.78%	40,607
Mar 20, 2025	2.35	2.35	2.26	2.26	2.26	-1.99%	13,962
Mar 19, 2025	2.22	2.37	2.21	2.31	2.31	3.59%	78,002
Mar 18, 2025	2.36	2.36	2.18	2.23	2.23	-3.50%	66,660
Mar 17, 2025	2.21	2.34	2.17	2.31	2.31	0.92%	79,796
Mar 14, 2025	2.26	2.29	2.09	2.29	2.29	2.88%	19,618
Mar 13, 2025	2.21	2.23	2.09	2.23	2.23	1.00%	78,119
Mar 12, 2025	2.21	2.27	2.20	2.20	2.20	-3.76%	50,302
Mar 11, 2025	2.13	2.29	2.07	2.29	2.29	4.09%	110,590
Mar 10, 2025	2.19	2.24	2.19	2.20	2.20	-1.35%	52,325
Mar 7, 2025	2.23	2.27	2.22	2.23	2.23	-	34,792
Mar 6, 2025	2.25	2.34	2.22	2.23	2.23	-2.19%	43,812
Mar 5, 2025	2.29	2.34	2.22	2.28	2.28	1.33%	110,486
Mar 4, 2025	2.21	2.27	2.05	2.25	2.25	1.35%	108,990
Mar 3, 2025	2.31	2.32	2.17	2.22	2.22	-0.67%	87,089
Feb 28, 2025	2.17	2.33	2.17	2.24	2.24	0.22%	22,872
Feb 27, 2025	2.20	2.26	2.20	2.23	2.23	1.18%	38,195
Feb 26, 2025	2.20	2.35	2.20	2.20	2.20	-3.59%	35,210
Feb 25, 2025	2.24	2.29	2.10	2.29	2.29	2.79%	54,982
Feb 24, 2025	2.30	2.39	2.10	2.22	2.22	-1.16%	286,860
Feb 21, 2025	2.23	2.40	2.22	2.25	2.25	0.45%	240,149
Feb 20, 2025	2.37	2.40	2.22	2.24	2.24	-5.88%	155,434
Feb 19, 2025	2.23	2.39	1.91	2.38	2.38	6.73%	291,852
Feb 18, 2025	2.34	2.38	2.20	2.23	2.23	-2.19%	264,766
Feb 14, 2025	2.29	2.40	2.20	2.28	2.28	14.00%	620,358
Feb 13, 2025	1.91	2.00	1.89	2.00	2.00	5.82%	10,758
Feb 12, 2025	1.90	1.91	1.86	1.89	1.89	-0.74%	21,994
Feb 11, 2025	1.96	1.98	1.88	1.90	1.90	-3.84%	31,906
Feb 10, 2025	2.10	2.10	1.93	1.98	1.98	-5.26%	24,278
Feb 7, 2025	2.01	2.15	2.00	2.09	2.09	0.48%	26,821
Feb 6, 2025	2.03	2.09	1.96	2.08	2.08	5.05%	40,669