SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
18.13
+0.42 (2.37%)
Oct 29, 2025, 11:41 AM EDT - Market open

SoundHound AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.8418.2317.6618.22-2.88%9,774,555
Oct 28, 202518.3718.7617.5517.7117.71-3.38%31,267,036
Oct 27, 202518.5319.0918.1618.3318.331.95%24,917,133
Oct 24, 202518.7218.9817.9117.9817.98-1.43%28,596,646
Oct 23, 202517.8918.7017.7118.2418.242.70%28,189,958
Oct 22, 202517.9318.1716.5617.7617.76-2.58%43,563,795
Oct 21, 202518.9519.3518.0118.2318.23-4.35%43,437,356
Oct 20, 202519.6920.1718.8819.0619.060.21%33,849,319
Oct 17, 202519.9520.4018.5319.0219.02-8.38%47,521,761
Oct 16, 202521.6922.1720.2220.7620.76-2.99%42,602,986
Oct 15, 202521.6521.8820.2121.4021.402.59%54,906,507
Oct 14, 202518.5721.5318.5220.8620.868.99%77,114,215
Oct 13, 202517.9219.3917.7919.1419.1410.25%56,562,766
Oct 10, 202518.7419.2117.3217.3617.36-6.57%57,335,657
Oct 9, 202519.0419.2118.4418.5818.58-1.59%44,906,236
Oct 8, 202518.4220.0818.2918.8818.883.74%100,252,852
Oct 7, 202518.6218.8017.3018.2018.20-0.27%47,525,705
Oct 6, 202518.1818.9017.8418.2518.252.24%51,638,056
Oct 3, 202518.0919.1017.2917.8517.850.06%74,999,229
Oct 2, 202516.5518.3916.4517.8417.8410.46%86,701,689
Oct 1, 202516.0716.4915.7016.1516.150.44%60,330,690
Sep 30, 202515.5816.1415.3016.0816.082.55%57,885,905
Sep 29, 202516.1116.2715.5115.6815.68-1.63%49,711,903
Sep 26, 202516.4616.8715.6815.9415.94-2.51%44,432,829
Sep 25, 202516.8417.3015.8216.3516.35-8.04%71,742,235
Sep 24, 202518.0318.3017.4017.7817.78-1.50%63,478,402
Sep 23, 202517.7819.3317.2218.0518.054.27%120,299,597
Sep 22, 202516.0017.6515.5517.3117.316.52%90,195,691
Sep 19, 202515.6616.6215.6116.2516.253.97%91,711,901
Sep 18, 202515.6016.2514.7715.6315.633.37%84,564,865
Sep 17, 202514.6915.5114.3115.1215.122.93%83,347,336
Sep 16, 202514.3414.7213.7414.6914.693.52%66,617,760
Sep 15, 202514.3615.2114.0414.1914.190.50%74,520,577
Sep 12, 202514.3914.6814.1114.1214.12-3.16%46,682,346
Sep 11, 202514.0514.8913.9214.5814.583.77%61,722,250
Sep 10, 202515.0915.1913.9114.0514.05-5.39%74,698,799
Sep 9, 202515.0315.2614.6414.8514.85-2.88%67,708,258
Sep 8, 202514.4815.5314.0215.2915.297.22%112,646,346
Sep 5, 202513.5414.4112.8114.2614.267.30%95,630,506
Sep 4, 202512.7213.4412.6613.2913.294.32%86,769,650
Sep 3, 202513.6213.7012.6512.7412.74-5.07%64,550,919
Sep 2, 202512.5913.5212.1413.4213.423.07%81,091,904
Aug 29, 202512.7013.0312.1913.0213.023.91%81,674,890
Aug 28, 202512.0712.7612.0712.5312.535.21%64,222,130
Aug 27, 202512.1012.3311.8611.9111.91-0.92%51,890,472
Aug 26, 202512.1912.6911.9212.0212.02-0.74%69,505,755
Aug 25, 202512.4512.6512.0512.1112.11-3.58%52,018,814
Aug 22, 202512.1612.7811.8112.5612.562.70%51,011,070
Aug 21, 202512.5812.5812.0112.2312.23-1.69%34,168,710
Aug 20, 202513.1413.2412.0312.4412.44-6.47%42,533,745