SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
11.12
+1.54 (16.08%)
At close: May 27, 2025, 4:00 PM
11.13
+0.01 (0.09%)
After-hours: May 27, 2025, 7:59 PM EDT
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 10.12 | 11.17 | 10.07 | 11.12 | 11.12 | 16.08% | 78,912,881 |
| May 23, 2025 | 9.31 | 9.73 | 9.27 | 9.58 | 9.58 | 0.31% | 21,392,532 |
| May 22, 2025 | 9.45 | 10.02 | 9.26 | 9.55 | 9.55 | 0.84% | 29,796,876 |
| May 21, 2025 | 9.73 | 10.17 | 9.37 | 9.47 | 9.47 | -5.02% | 35,476,662 |
| May 20, 2025 | 10.35 | 10.36 | 9.82 | 9.97 | 9.97 | -2.92% | 30,337,640 |
| May 19, 2025 | 10.65 | 10.71 | 10.20 | 10.27 | 10.27 | -8.22% | 37,643,701 |
| May 16, 2025 | 11.29 | 11.40 | 10.84 | 11.19 | 11.19 | 1.63% | 26,997,130 |
| May 15, 2025 | 11.43 | 11.62 | 10.90 | 11.01 | 11.01 | -6.38% | 29,308,978 |
| May 14, 2025 | 11.65 | 12.65 | 11.51 | 11.76 | 11.76 | 4.44% | 60,243,943 |
| May 13, 2025 | 11.13 | 11.60 | 10.95 | 11.26 | 11.26 | 2.27% | 51,976,167 |
| May 12, 2025 | 9.54 | 11.22 | 9.52 | 11.01 | 11.01 | 22.61% | 92,371,560 |
| May 9, 2025 | 9.70 | 9.94 | 8.92 | 8.98 | 8.98 | -7.80% | 43,415,605 |
| May 8, 2025 | 9.57 | 9.87 | 9.30 | 9.74 | 9.74 | 6.22% | 34,317,812 |
| May 7, 2025 | 9.05 | 9.27 | 9.02 | 9.17 | 9.17 | 0.33% | 16,654,280 |
| May 6, 2025 | 8.92 | 9.14 | 8.71 | 9.14 | 9.14 | -0.54% | 17,364,805 |
| May 5, 2025 | 9.29 | 9.44 | 9.15 | 9.19 | 9.19 | -2.13% | 15,190,709 |
| May 2, 2025 | 9.30 | 9.97 | 9.26 | 9.39 | 9.39 | 2.62% | 29,309,019 |
| May 1, 2025 | 9.61 | 9.66 | 9.12 | 9.15 | 9.15 | -1.51% | 17,644,625 |
| Apr 30, 2025 | 9.03 | 9.32 | 8.86 | 9.29 | 9.29 | -1.90% | 17,071,992 |
| Apr 29, 2025 | 9.69 | 9.74 | 9.42 | 9.47 | 9.47 | -2.77% | 13,266,265 |
| Apr 28, 2025 | 9.63 | 9.85 | 9.32 | 9.74 | 9.74 | 2.31% | 19,771,781 |
| Apr 25, 2025 | 9.34 | 9.97 | 9.29 | 9.52 | 9.52 | 1.49% | 26,554,206 |
| Apr 24, 2025 | 8.79 | 9.61 | 8.78 | 9.38 | 9.38 | 7.20% | 33,611,276 |
| Apr 23, 2025 | 8.69 | 9.00 | 8.59 | 8.75 | 8.75 | 7.49% | 27,460,289 |
| Apr 22, 2025 | 7.70 | 8.25 | 7.70 | 8.14 | 8.14 | 8.53% | 22,060,748 |
| Apr 21, 2025 | 7.73 | 7.73 | 7.29 | 7.50 | 7.50 | -4.09% | 17,220,012 |
| Apr 17, 2025 | 7.84 | 7.99 | 7.55 | 7.82 | 7.82 | 0.77% | 14,395,141 |
| Apr 16, 2025 | 7.99 | 8.00 | 7.55 | 7.76 | 7.76 | -5.71% | 19,989,241 |
| Apr 15, 2025 | 8.18 | 8.51 | 8.09 | 8.23 | 8.23 | 0.98% | 17,050,390 |
| Apr 14, 2025 | 8.71 | 8.87 | 8.04 | 8.15 | 8.15 | -1.57% | 18,418,127 |
| Apr 11, 2025 | 8.19 | 8.40 | 7.97 | 8.28 | 8.28 | 0.98% | 12,669,445 |
| Apr 10, 2025 | 8.34 | 8.46 | 7.85 | 8.20 | 8.20 | -7.13% | 25,024,306 |
| Apr 9, 2025 | 7.15 | 8.85 | 6.95 | 8.83 | 8.83 | 22.98% | 46,295,182 |
| Apr 8, 2025 | 8.10 | 8.34 | 7.00 | 7.18 | 7.18 | -5.53% | 32,688,561 |
| Apr 7, 2025 | 6.64 | 8.10 | 6.52 | 7.60 | 7.60 | 3.83% | 33,748,274 |
| Apr 4, 2025 | 7.84 | 7.86 | 6.75 | 7.32 | 7.32 | -11.81% | 32,405,860 |
| Apr 3, 2025 | 7.90 | 8.49 | 7.86 | 8.30 | 8.30 | -4.16% | 20,145,275 |
| Apr 2, 2025 | 7.92 | 9.16 | 7.92 | 8.66 | 8.66 | 5.61% | 28,431,783 |
| Apr 1, 2025 | 8.27 | 8.28 | 7.80 | 8.20 | 8.20 | 0.99% | 19,289,348 |
| Mar 31, 2025 | 8.07 | 8.25 | 7.76 | 8.12 | 8.12 | -4.47% | 23,768,948 |
| Mar 28, 2025 | 8.81 | 8.88 | 8.40 | 8.50 | 8.50 | -4.28% | 14,956,128 |
| Mar 27, 2025 | 9.16 | 9.35 | 8.85 | 8.88 | 8.88 | -5.33% | 15,695,794 |
| Mar 26, 2025 | 10.11 | 10.16 | 9.35 | 9.38 | 9.38 | -8.04% | 18,329,970 |
| Mar 25, 2025 | 10.28 | 10.50 | 9.96 | 10.20 | 10.20 | -1.07% | 18,736,650 |
| Mar 24, 2025 | 10.08 | 10.52 | 10.01 | 10.31 | 10.31 | 4.56% | 26,561,403 |
| Mar 21, 2025 | 9.30 | 10.09 | 9.29 | 9.86 | 9.86 | 2.82% | 26,203,015 |
| Mar 20, 2025 | 9.78 | 10.17 | 9.53 | 9.59 | 9.59 | -2.64% | 24,913,559 |
| Mar 19, 2025 | 9.73 | 10.03 | 9.49 | 9.85 | 9.85 | 2.93% | 20,574,281 |
| Mar 18, 2025 | 9.83 | 9.86 | 9.41 | 9.57 | 9.57 | -5.06% | 18,336,197 |
| Mar 17, 2025 | 10.41 | 10.52 | 9.81 | 10.08 | 10.08 | -2.51% | 27,165,557 |