SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
5.03
-0.42 (-7.71%)
At close: Oct 31, 2024, 4:00 PM
5.17
+0.14 (2.77%)
After-hours: Oct 31, 2024, 7:59 PM EDT
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 5.41 | 5.46 | 5.03 | 5.03 | 5.03 | -7.71% | 26,346,001 |
| Oct 30, 2024 | 5.95 | 5.97 | 5.44 | 5.45 | 5.45 | -9.32% | 25,565,800 |
| Oct 29, 2024 | 6.01 | 6.25 | 5.86 | 6.01 | 6.01 | -1.80% | 34,996,500 |
| Oct 28, 2024 | 5.26 | 6.12 | 5.24 | 6.12 | 6.12 | 18.15% | 49,686,700 |
| Oct 25, 2024 | 5.28 | 5.40 | 5.14 | 5.18 | 5.18 | -1.89% | 13,117,219 |
| Oct 24, 2024 | 5.06 | 5.34 | 4.97 | 5.28 | 5.28 | 6.02% | 17,576,500 |
| Oct 23, 2024 | 5.20 | 5.24 | 4.86 | 4.98 | 4.98 | -5.50% | 21,937,625 |
| Oct 22, 2024 | 5.36 | 5.39 | 5.24 | 5.27 | 5.27 | -2.23% | 11,155,400 |
| Oct 21, 2024 | 5.56 | 5.77 | 5.13 | 5.39 | 5.39 | -2.00% | 34,530,000 |
| Oct 18, 2024 | 5.26 | 5.54 | 5.24 | 5.50 | 5.50 | 5.16% | 25,680,201 |
| Oct 17, 2024 | 5.33 | 5.63 | 5.18 | 5.23 | 5.23 | -0.38% | 22,108,704 |
| Oct 16, 2024 | 5.44 | 5.45 | 5.12 | 5.25 | 5.25 | -1.13% | 18,736,729 |
| Oct 15, 2024 | 5.28 | 5.61 | 5.19 | 5.31 | 5.31 | 2.31% | 33,635,337 |
| Oct 14, 2024 | 5.01 | 5.42 | 4.95 | 5.19 | 5.19 | 5.70% | 38,455,300 |
| Oct 11, 2024 | 4.84 | 4.91 | 4.74 | 4.91 | 4.91 | 1.45% | 12,658,313 |
| Oct 10, 2024 | 4.63 | 5.04 | 4.56 | 4.84 | 4.84 | 4.54% | 23,867,520 |
| Oct 9, 2024 | 4.67 | 4.70 | 4.57 | 4.63 | 4.63 | -1.07% | 11,415,700 |
| Oct 8, 2024 | 4.70 | 4.82 | 4.67 | 4.68 | 4.68 | -1.27% | 9,082,848 |
| Oct 7, 2024 | 4.73 | 4.81 | 4.65 | 4.74 | 4.74 | 1.07% | 10,975,300 |
| Oct 4, 2024 | 4.80 | 4.83 | 4.65 | 4.69 | 4.69 | - | 8,381,131 |
| Oct 3, 2024 | 4.73 | 4.82 | 4.66 | 4.69 | 4.69 | -0.85% | 7,469,507 |
| Oct 2, 2024 | 4.55 | 4.75 | 4.45 | 4.73 | 4.73 | 3.73% | 9,788,332 |
| Oct 1, 2024 | 4.69 | 4.72 | 4.45 | 4.56 | 4.56 | -2.15% | 14,778,200 |
| Sep 30, 2024 | 4.75 | 4.93 | 4.65 | 4.66 | 4.66 | -2.51% | 12,704,251 |
| Sep 27, 2024 | 4.94 | 4.95 | 4.74 | 4.78 | 4.78 | -2.65% | 13,416,400 |
| Sep 26, 2024 | 5.00 | 5.03 | 4.85 | 4.91 | 4.91 | 0.41% | 10,816,825 |
| Sep 25, 2024 | 4.90 | 5.14 | 4.88 | 4.89 | 4.89 | -0.20% | 16,419,700 |
| Sep 24, 2024 | 4.92 | 4.96 | 4.80 | 4.90 | 4.90 | 0.41% | 11,988,700 |
| Sep 23, 2024 | 4.97 | 5.03 | 4.87 | 4.88 | 4.88 | -1.81% | 8,563,900 |
| Sep 20, 2024 | 5.01 | 5.06 | 4.85 | 4.97 | 4.97 | -0.80% | 16,634,100 |
| Sep 19, 2024 | 5.06 | 5.10 | 4.96 | 5.01 | 5.01 | 3.30% | 14,429,135 |
| Sep 18, 2024 | 4.81 | 5.15 | 4.81 | 4.85 | 4.85 | 1.04% | 26,112,100 |
| Sep 17, 2024 | 4.84 | 4.88 | 4.73 | 4.80 | 4.80 | 0.84% | 7,223,300 |
| Sep 16, 2024 | 4.78 | 4.84 | 4.72 | 4.76 | 4.76 | -1.86% | 9,004,900 |
| Sep 13, 2024 | 4.94 | 4.98 | 4.84 | 4.85 | 4.85 | -0.41% | 9,541,203 |
| Sep 12, 2024 | 4.88 | 4.93 | 4.77 | 4.87 | 4.87 | 0.62% | 8,958,200 |
| Sep 11, 2024 | 4.61 | 4.85 | 4.58 | 4.84 | 4.84 | 5.22% | 10,166,000 |
| Sep 10, 2024 | 4.70 | 4.73 | 4.47 | 4.60 | 4.60 | -0.43% | 9,894,100 |
| Sep 9, 2024 | 4.40 | 4.67 | 4.40 | 4.62 | 4.62 | 6.21% | 11,937,700 |
| Sep 6, 2024 | 4.48 | 4.57 | 4.32 | 4.35 | 4.35 | -2.90% | 10,207,017 |
| Sep 5, 2024 | 4.50 | 4.56 | 4.41 | 4.48 | 4.48 | -0.22% | 12,629,300 |
| Sep 4, 2024 | 4.48 | 4.65 | 4.45 | 4.49 | 4.49 | -1.54% | 11,850,500 |
| Sep 3, 2024 | 4.88 | 4.91 | 4.52 | 4.56 | 4.56 | -6.75% | 14,905,246 |
| Aug 30, 2024 | 4.90 | 4.96 | 4.83 | 4.89 | 4.89 | 1.03% | 9,303,240 |
| Aug 29, 2024 | 4.88 | 5.05 | 4.84 | 4.84 | 4.84 | -0.21% | 10,806,600 |
| Aug 28, 2024 | 4.95 | 5.07 | 4.77 | 4.85 | 4.85 | -2.02% | 15,917,800 |
| Aug 27, 2024 | 4.95 | 5.03 | 4.86 | 4.95 | 4.95 | -1.00% | 11,532,814 |
| Aug 26, 2024 | 5.06 | 5.08 | 4.92 | 5.00 | 5.00 | -0.60% | 10,775,400 |
| Aug 23, 2024 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | 2.03% | 15,404,200 |
| Aug 22, 2024 | 5.40 | 5.45 | 4.89 | 4.93 | 4.93 | -8.02% | 23,122,221 |
| Aug 21, 2024 | 5.14 | 5.50 | 5.06 | 5.36 | 5.36 | 4.28% | 33,154,010 |
| Aug 20, 2024 | 4.94 | 5.20 | 4.75 | 5.14 | 5.14 | 3.84% | 24,328,603 |
| Aug 19, 2024 | 5.02 | 5.11 | 4.91 | 4.95 | 4.95 | -0.40% | 19,142,000 |
| Aug 16, 2024 | 4.93 | 5.04 | 4.90 | 4.97 | 4.97 | 0.40% | 14,803,000 |
| Aug 15, 2024 | 5.09 | 5.16 | 4.92 | 4.95 | 4.95 | -0.60% | 21,159,800 |
| Aug 14, 2024 | 5.05 | 5.18 | 4.88 | 4.98 | 4.98 | -0.20% | 21,538,300 |
| Aug 13, 2024 | 5.30 | 5.52 | 4.92 | 4.99 | 4.99 | -3.29% | 36,175,300 |
| Aug 12, 2024 | 4.87 | 5.36 | 4.71 | 5.16 | 5.16 | 5.95% | 44,650,500 |
| Aug 9, 2024 | 5.10 | 5.31 | 4.83 | 4.87 | 4.87 | -6.53% | 38,585,902 |
| Aug 8, 2024 | 4.48 | 5.24 | 4.38 | 5.21 | 5.21 | 21.16% | 67,607,200 |
| Aug 7, 2024 | 4.60 | 4.68 | 4.25 | 4.30 | 4.30 | -3.59% | 20,246,407 |
| Aug 6, 2024 | 4.47 | 4.58 | 4.12 | 4.46 | 4.46 | 5.69% | 16,124,808 |
| Aug 5, 2024 | 3.95 | 4.50 | 3.94 | 4.22 | 4.22 | -8.66% | 23,921,700 |
| Aug 2, 2024 | 4.34 | 4.82 | 4.31 | 4.62 | 4.62 | -0.86% | 17,958,802 |
| Aug 1, 2024 | 5.11 | 5.21 | 4.62 | 4.66 | 4.66 | -8.45% | 19,216,200 |
| Jul 31, 2024 | 5.05 | 5.31 | 4.99 | 5.09 | 5.09 | 2.83% | 20,691,910 |
| Jul 30, 2024 | 4.87 | 5.14 | 4.81 | 4.95 | 4.95 | 3.56% | 19,097,000 |
| Jul 29, 2024 | 5.20 | 5.25 | 4.76 | 4.78 | 4.78 | -6.64% | 16,138,323 |
| Jul 26, 2024 | 4.99 | 5.22 | 4.82 | 5.12 | 5.12 | 6.00% | 20,615,410 |
| Jul 25, 2024 | 4.50 | 4.98 | 4.37 | 4.83 | 4.83 | 6.15% | 18,931,000 |
| Jul 24, 2024 | 4.82 | 4.88 | 4.54 | 4.55 | 4.55 | -7.89% | 15,059,244 |
| Jul 23, 2024 | 4.89 | 5.11 | 4.86 | 4.94 | 4.94 | -0.80% | 14,065,600 |
| Jul 22, 2024 | 4.97 | 5.10 | 4.74 | 4.98 | 4.98 | 1.01% | 18,587,851 |
| Jul 19, 2024 | 5.01 | 5.14 | 4.85 | 4.93 | 4.93 | -1.40% | 16,088,612 |
| Jul 18, 2024 | 5.69 | 5.70 | 4.90 | 5.00 | 5.00 | -8.93% | 34,312,291 |
| Jul 17, 2024 | 5.60 | 6.06 | 5.36 | 5.49 | 5.49 | -5.83% | 32,410,277 |
| Jul 16, 2024 | 5.74 | 5.92 | 5.40 | 5.83 | 5.83 | 3.55% | 34,913,480 |
| Jul 15, 2024 | 6.29 | 6.45 | 5.51 | 5.63 | 5.63 | -9.19% | 58,065,335 |
| Jul 12, 2024 | 5.37 | 6.45 | 5.35 | 6.20 | 6.20 | 15.46% | 108,530,108 |
| Jul 11, 2024 | 5.52 | 6.19 | 5.22 | 5.37 | 5.37 | 5.92% | 129,537,909 |
| Jul 10, 2024 | 4.24 | 5.14 | 4.14 | 5.07 | 5.07 | 22.46% | 78,868,404 |
| Jul 9, 2024 | 4.23 | 4.25 | 4.02 | 4.14 | 4.14 | -1.43% | 8,605,339 |
| Jul 8, 2024 | 4.29 | 4.31 | 4.12 | 4.20 | 4.20 | 0.24% | 14,871,947 |
| Jul 5, 2024 | 3.93 | 4.22 | 3.87 | 4.19 | 4.19 | 6.62% | 17,360,346 |
| Jul 3, 2024 | 3.94 | 3.99 | 3.86 | 3.93 | 3.93 | -0.25% | 8,949,342 |
| Jul 2, 2024 | 3.88 | 4.08 | 3.88 | 3.94 | 3.94 | 1.29% | 7,675,670 |
| Jul 1, 2024 | 3.98 | 4.00 | 3.82 | 3.89 | 3.89 | -1.52% | 9,481,358 |
| Jun 28, 2024 | 4.05 | 4.13 | 3.90 | 3.95 | 3.95 | -1.00% | 34,150,949 |
| Jun 27, 2024 | 3.92 | 4.05 | 3.92 | 3.99 | 3.99 | 0.25% | 8,909,807 |
| Jun 26, 2024 | 3.91 | 4.02 | 3.89 | 3.98 | 3.98 | 1.53% | 7,955,628 |
| Jun 25, 2024 | 3.93 | 4.03 | 3.86 | 3.92 | 3.92 | -1.51% | 9,259,640 |
| Jun 24, 2024 | 4.00 | 4.07 | 3.88 | 3.98 | 3.98 | -0.50% | 10,165,423 |
| Jun 21, 2024 | 4.00 | 4.05 | 3.87 | 4.00 | 4.00 | -1.23% | 19,933,528 |
| Jun 20, 2024 | 4.09 | 4.29 | 3.98 | 4.05 | 4.05 | -0.98% | 21,690,352 |
| Jun 18, 2024 | 4.21 | 4.24 | 4.05 | 4.09 | 4.09 | -4.66% | 19,039,566 |
| Jun 17, 2024 | 4.35 | 4.50 | 4.28 | 4.29 | 4.29 | -3.16% | 17,526,990 |
| Jun 14, 2024 | 4.51 | 4.54 | 4.40 | 4.43 | 4.43 | -4.11% | 11,948,375 |
| Jun 13, 2024 | 4.70 | 4.72 | 4.51 | 4.62 | 4.62 | -0.65% | 12,404,374 |
| Jun 12, 2024 | 4.74 | 4.85 | 4.62 | 4.65 | 4.65 | - | 16,710,405 |
| Jun 11, 2024 | 4.73 | 4.77 | 4.58 | 4.65 | 4.65 | -2.52% | 12,853,161 |