SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
6.88
-0.24 (-3.37%)
At close: Jun 22, 2026, 4:00 PM EDT
6.87
-0.01 (-0.17%)
After-hours: Jun 22, 2026, 7:59 PM EDT
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 6.99 | 7.22 | 6.86 | 6.88 | 6.88 | -3.37% | 23,536,832 |
| Jun 18, 2026 | 7.03 | 7.15 | 6.86 | 7.12 | 7.12 | 2.30% | 23,375,002 |
| Jun 17, 2026 | 6.96 | 7.17 | 6.90 | 6.96 | 6.96 | -1.00% | 19,285,018 |
| Jun 16, 2026 | 7.21 | 7.38 | 6.85 | 7.03 | 7.03 | -4.09% | 31,412,696 |
| Jun 15, 2026 | 7.33 | 7.76 | 7.28 | 7.33 | 7.33 | 6.23% | 33,234,527 |
| Jun 12, 2026 | 7.06 | 7.15 | 6.84 | 6.90 | 6.90 | -1.43% | 26,051,484 |
| Jun 11, 2026 | 6.65 | 7.02 | 6.53 | 7.00 | 7.00 | 3.70% | 27,506,389 |
| Jun 10, 2026 | 6.82 | 7.17 | 6.75 | 6.75 | 6.75 | -3.85% | 25,840,896 |
| Jun 9, 2026 | 7.52 | 7.61 | 6.76 | 7.02 | 7.02 | -6.28% | 25,969,351 |
| Jun 8, 2026 | 7.50 | 7.65 | 7.32 | 7.49 | 7.49 | 1.35% | 22,173,861 |
| Jun 5, 2026 | 7.90 | 7.94 | 7.21 | 7.39 | 7.39 | -7.74% | 31,875,812 |
| Jun 4, 2026 | 8.08 | 8.26 | 8.01 | 8.01 | 8.01 | -0.87% | 17,686,216 |
| Jun 3, 2026 | 8.65 | 8.66 | 8.07 | 8.08 | 8.08 | -8.39% | 28,785,519 |
| Jun 2, 2026 | 8.98 | 9.16 | 8.76 | 8.82 | 8.82 | -4.65% | 29,467,981 |
| Jun 1, 2026 | 9.03 | 9.52 | 8.82 | 9.25 | 9.25 | 2.78% | 34,031,683 |
| May 29, 2026 | 8.94 | 9.22 | 8.60 | 9.00 | 9.00 | 5.14% | 40,816,696 |
| May 28, 2026 | 8.02 | 8.78 | 7.95 | 8.56 | 8.56 | 5.94% | 28,426,400 |
| May 27, 2026 | 8.10 | 8.25 | 7.93 | 8.08 | 8.08 | -0.62% | 17,840,303 |
| May 26, 2026 | 8.20 | 8.44 | 8.12 | 8.13 | 8.13 | -0.49% | 23,227,499 |
| May 22, 2026 | 8.32 | 8.84 | 8.09 | 8.17 | 8.17 | -1.80% | 32,945,215 |
| May 21, 2026 | 8.36 | 8.38 | 8.17 | 8.32 | 8.32 | -1.54% | 23,230,550 |
| May 20, 2026 | 8.46 | 8.60 | 8.32 | 8.45 | 8.45 | - | 19,378,803 |
| May 19, 2026 | 8.25 | 8.54 | 8.12 | 8.45 | 8.45 | 1.20% | 20,309,303 |
| May 18, 2026 | 8.29 | 8.42 | 8.05 | 8.35 | 8.35 | -0.71% | 18,477,652 |
| May 15, 2026 | 8.28 | 8.65 | 8.16 | 8.41 | 8.41 | -1.29% | 18,483,551 |
| May 14, 2026 | 8.45 | 8.55 | 8.18 | 8.52 | 8.52 | 1.19% | 18,853,989 |
| May 13, 2026 | 7.92 | 8.60 | 7.87 | 8.42 | 8.42 | 4.47% | 28,111,620 |
| May 12, 2026 | 8.31 | 8.32 | 7.85 | 8.06 | 8.06 | -4.62% | 28,658,031 |
| May 11, 2026 | 8.72 | 8.78 | 8.36 | 8.45 | 8.45 | -4.84% | 35,610,514 |
| May 8, 2026 | 8.69 | 8.92 | 8.35 | 8.88 | 8.88 | -7.79% | 49,273,016 |
| May 7, 2026 | 9.49 | 9.72 | 9.11 | 9.63 | 9.63 | 2.77% | 50,337,392 |
| May 6, 2026 | 9.16 | 9.40 | 8.94 | 9.37 | 9.37 | 2.52% | 29,641,713 |
| May 5, 2026 | 9.58 | 9.59 | 8.92 | 9.14 | 9.14 | -3.48% | 31,290,845 |
| May 4, 2026 | 9.54 | 10.05 | 9.32 | 9.47 | 9.47 | -0.94% | 52,223,083 |
| May 1, 2026 | 8.10 | 9.60 | 8.06 | 9.56 | 9.56 | 20.10% | 68,465,723 |
| Apr 30, 2026 | 7.76 | 8.00 | 7.65 | 7.96 | 7.96 | 3.24% | 20,258,618 |
| Apr 29, 2026 | 8.00 | 8.01 | 7.58 | 7.71 | 7.71 | -4.34% | 23,311,114 |
| Apr 28, 2026 | 8.11 | 8.22 | 7.90 | 8.06 | 8.06 | -1.23% | 19,549,610 |
| Apr 27, 2026 | 8.10 | 8.19 | 7.94 | 8.16 | 8.16 | -0.37% | 21,916,785 |
| Apr 24, 2026 | 8.00 | 8.39 | 7.77 | 8.19 | 8.19 | 4.73% | 29,001,354 |
| Apr 23, 2026 | 8.10 | 8.21 | 7.68 | 7.82 | 7.82 | -4.87% | 29,723,262 |
| Apr 22, 2026 | 8.08 | 8.43 | 7.92 | 8.22 | 8.22 | 4.71% | 35,114,361 |
| Apr 21, 2026 | 8.85 | 8.94 | 7.79 | 7.85 | 7.85 | -5.65% | 55,768,812 |
| Apr 20, 2026 | 7.91 | 8.35 | 7.85 | 8.32 | 8.32 | 2.97% | 25,475,720 |
| Apr 17, 2026 | 8.04 | 8.18 | 7.84 | 8.08 | 8.08 | 4.94% | 30,766,651 |
| Apr 16, 2026 | 8.14 | 8.18 | 7.68 | 7.70 | 7.70 | -1.91% | 43,491,878 |
| Apr 15, 2026 | 7.20 | 7.94 | 7.18 | 7.85 | 7.85 | 12.63% | 42,077,009 |
| Apr 14, 2026 | 7.07 | 7.14 | 6.92 | 6.97 | 6.97 | 1.90% | 20,860,239 |
| Apr 13, 2026 | 6.30 | 6.87 | 6.22 | 6.84 | 6.84 | 6.38% | 17,622,332 |
| Apr 10, 2026 | 6.58 | 6.70 | 6.36 | 6.43 | 6.43 | -1.83% | 17,429,677 |