SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
5.92
+0.09 (1.54%)
Sep 29, 2026, 11:44 AM EDT - Market open
SoundHound AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.90 | 6.01 | 5.84 | 5.93 | - | 1.72% | 4,661,594 |
| Sep 28, 2026 | 5.94 | 6.03 | 5.83 | 5.83 | 5.83 | -3.64% | 14,832,039 |
| Sep 25, 2026 | 6.12 | 6.17 | 6.02 | 6.05 | 6.05 | -0.82% | 11,857,246 |
| Sep 24, 2026 | 5.99 | 6.12 | 5.88 | 6.10 | 6.10 | 1.50% | 12,369,009 |
| Sep 23, 2026 | 6.13 | 6.16 | 6.00 | 6.01 | 6.01 | -1.80% | 11,265,689 |
| Sep 22, 2026 | 6.19 | 6.22 | 6.09 | 6.12 | 6.12 | -0.81% | 15,338,321 |
| Sep 21, 2026 | 6.09 | 6.22 | 6.02 | 6.17 | 6.17 | 4.05% | 17,839,216 |
| Sep 18, 2026 | 6.05 | 6.08 | 5.83 | 5.93 | 5.93 | -1.17% | 19,977,766 |
| Sep 17, 2026 | 6.10 | 6.11 | 5.99 | 6.00 | 6.00 | 1.18% | 16,687,986 |
| Sep 16, 2026 | 6.15 | 6.15 | 5.83 | 5.93 | 5.93 | -3.58% | 29,748,525 |
| Sep 15, 2026 | 6.33 | 6.42 | 6.15 | 6.15 | 6.15 | -4.95% | 18,728,212 |
| Sep 14, 2026 | 6.25 | 6.65 | 6.24 | 6.47 | 6.47 | 3.35% | 28,606,557 |
| Sep 11, 2026 | 6.34 | 6.41 | 6.25 | 6.26 | 6.26 | -0.32% | 13,676,178 |
| Sep 10, 2026 | 6.35 | 6.50 | 6.26 | 6.28 | 6.28 | -3.09% | 19,300,994 |
| Sep 9, 2026 | 6.59 | 6.61 | 6.44 | 6.48 | 6.48 | -1.37% | 25,085,934 |
| Sep 8, 2026 | 6.75 | 6.87 | 6.47 | 6.57 | 6.57 | -2.52% | 39,346,683 |
| Sep 4, 2026 | 6.68 | 6.79 | 6.61 | 6.74 | 6.74 | - | 20,674,134 |
| Sep 3, 2026 | 6.89 | 6.95 | 6.69 | 6.74 | 6.74 | -0.59% | 23,514,127 |
| Sep 2, 2026 | 6.81 | 7.07 | 6.72 | 6.78 | 6.78 | -1.02% | 23,951,918 |
| Sep 1, 2026 | 6.97 | 7.00 | 6.76 | 6.85 | 6.85 | -4.33% | 26,447,147 |
| Aug 31, 2026 | 7.02 | 7.33 | 7.00 | 7.16 | 7.16 | 0.70% | 22,169,967 |
| Aug 28, 2026 | 7.17 | 7.28 | 7.02 | 7.11 | 7.11 | -1.52% | 24,590,152 |
| Aug 27, 2026 | 7.14 | 7.39 | 7.06 | 7.22 | 7.22 | 3.00% | 28,281,022 |
| Aug 26, 2026 | 6.96 | 7.31 | 6.86 | 7.01 | 7.01 | -0.57% | 27,996,247 |
| Aug 25, 2026 | 7.04 | 7.10 | 6.94 | 7.05 | 7.05 | 0.71% | 16,341,733 |
| Aug 24, 2026 | 7.17 | 7.24 | 6.99 | 7.00 | 7.00 | -4.37% | 17,231,862 |
| Aug 21, 2026 | 7.03 | 7.40 | 7.03 | 7.32 | 7.32 | 5.02% | 29,105,275 |
| Aug 20, 2026 | 7.13 | 7.16 | 6.88 | 6.97 | 6.97 | -2.65% | 21,935,613 |
| Aug 19, 2026 | 6.96 | 7.24 | 6.85 | 7.16 | 7.16 | 2.43% | 36,261,678 |
| Aug 18, 2026 | 6.87 | 7.17 | 6.85 | 6.99 | 6.99 | -0.71% | 22,789,472 |
| Aug 17, 2026 | 7.34 | 7.35 | 6.92 | 7.04 | 7.04 | -5.25% | 29,955,096 |
| Aug 14, 2026 | 7.45 | 7.62 | 7.36 | 7.43 | 7.43 | -0.67% | 21,286,835 |
| Aug 13, 2026 | 7.32 | 7.48 | 7.24 | 7.48 | 7.48 | 1.08% | 20,467,636 |
| Aug 12, 2026 | 7.54 | 7.57 | 7.29 | 7.40 | 7.40 | -0.13% | 18,209,229 |
| Aug 11, 2026 | 7.42 | 7.52 | 7.30 | 7.41 | 7.41 | -0.67% | 22,827,114 |
| Aug 10, 2026 | 7.80 | 7.94 | 7.40 | 7.46 | 7.46 | -6.98% | 35,802,883 |
| Aug 7, 2026 | 7.20 | 8.13 | 7.09 | 8.02 | 8.02 | 13.28% | 65,224,973 |
| Aug 6, 2026 | 8.05 | 8.19 | 7.00 | 7.08 | 7.08 | 10.11% | 89,567,975 |
| Aug 5, 2026 | 6.51 | 6.59 | 6.37 | 6.43 | 6.43 | -1.23% | 36,685,832 |
| Aug 4, 2026 | 6.18 | 6.53 | 6.16 | 6.51 | 6.51 | 6.72% | 22,893,078 |
| Aug 3, 2026 | 6.21 | 6.25 | 6.06 | 6.10 | 6.10 | -0.49% | 24,613,886 |
| Jul 31, 2026 | 6.16 | 6.34 | 6.01 | 6.13 | 6.13 | -0.16% | 35,460,596 |
| Jul 30, 2026 | 5.76 | 6.19 | 5.70 | 6.14 | 6.14 | 7.72% | 26,689,588 |
| Jul 29, 2026 | 6.19 | 6.26 | 5.65 | 5.70 | 5.70 | -8.65% | 46,569,726 |
| Jul 28, 2026 | 6.29 | 6.51 | 6.02 | 6.24 | 6.24 | -2.65% | 41,369,217 |
| Jul 27, 2026 | 6.48 | 6.73 | 6.33 | 6.41 | 6.41 | 4.06% | 42,853,318 |
| Jul 24, 2026 | 6.33 | 6.37 | 6.06 | 6.16 | 6.16 | -0.96% | 32,106,004 |
| Jul 23, 2026 | 6.42 | 6.50 | 6.19 | 6.22 | 6.22 | -3.72% | 49,782,660 |
| Jul 22, 2026 | 6.50 | 6.59 | 6.35 | 6.46 | 6.46 | -1.45% | 36,888,309 |
| Jul 21, 2026 | 6.33 | 6.60 | 6.32 | 6.56 | 6.56 | 3.88% | 38,365,046 |