SoundHound AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	10.99	11.16	10.81	11.02	11.02	1.19%	23,972,435
Dec 18, 2025	11.33	11.55	10.84	10.89	10.89	-0.91%	19,919,502
Dec 17, 2025	11.23	11.55	10.97	10.99	10.99	-1.08%	22,650,441
Dec 16, 2025	10.55	11.15	10.55	11.11	11.11	2.97%	18,461,114
Dec 15, 2025	11.67	11.70	10.72	10.79	10.79	-7.38%	27,790,808
Dec 12, 2025	12.24	12.64	11.48	11.65	11.65	-3.16%	27,359,316
Dec 11, 2025	12.00	12.03	11.52	12.03	12.03	-1.47%	22,662,879
Dec 10, 2025	12.26	12.47	11.99	12.21	12.21	-0.81%	21,337,659
Dec 9, 2025	12.51	12.74	12.28	12.31	12.31	-2.92%	25,259,277
Dec 8, 2025	13.04	13.12	12.51	12.68	12.68	-0.63%	16,470,444
Dec 5, 2025	12.68	12.95	12.50	12.76	12.76	-0.31%	18,291,369
Dec 4, 2025	11.69	12.98	11.64	12.80	12.80	8.66%	29,987,576
Dec 3, 2025	11.13	11.80	10.96	11.78	11.78	4.99%	20,472,833
Dec 2, 2025	11.77	12.10	11.21	11.22	11.22	-2.60%	22,016,529
Dec 1, 2025	11.71	12.02	11.44	11.52	11.52	-4.40%	22,757,441
Nov 28, 2025	11.95	12.14	11.80	12.05	12.05	1.95%	11,085,869
Nov 26, 2025	12.10	12.23	11.78	11.82	11.82	-1.01%	19,967,058
Nov 25, 2025	11.76	12.16	11.36	11.94	11.94	-0.08%	19,137,748
Nov 24, 2025	11.39	11.99	11.29	11.95	11.95	6.51%	24,625,778
Nov 21, 2025	11.22	11.47	10.35	11.22	11.22	-0.62%	51,738,259
Nov 20, 2025	12.47	13.19	11.25	11.29	11.29	-2.92%	53,625,945
Nov 19, 2025	11.66	12.01	11.38	11.63	11.63	0.87%	26,398,836
Nov 18, 2025	11.19	11.75	10.97	11.53	11.53	0.87%	32,819,057
Nov 17, 2025	11.96	12.16	11.27	11.43	11.43	-6.08%	29,540,813
Nov 14, 2025	11.70	12.49	11.55	12.17	12.17	-0.41%	28,158,430
Nov 13, 2025	13.00	13.01	11.87	12.22	12.22	-7.70%	43,405,716
Nov 12, 2025	13.67	13.87	13.21	13.24	13.24	-1.49%	28,068,491
Nov 11, 2025	14.30	14.30	13.30	13.44	13.44	-6.73%	31,264,970
Nov 10, 2025	14.97	14.98	14.14	14.41	14.41	1.91%	36,662,307
Nov 7, 2025	14.12	14.80	13.72	14.14	14.14	-0.63%	49,784,404
Nov 6, 2025	15.51	15.68	14.23	14.23	14.23	-9.48%	44,665,074
Nov 5, 2025	15.56	15.72	15.01	15.72	15.72	3.90%	28,137,153
Nov 4, 2025	16.24	16.56	15.03	15.13	15.13	-11.57%	48,168,090
Nov 3, 2025	17.68	17.85	16.42	17.11	17.11	-2.89%	36,075,614
Oct 31, 2025	17.27	17.68	16.80	17.62	17.62	4.45%	28,277,607
Oct 30, 2025	17.69	17.93	16.86	16.87	16.87	-7.05%	31,318,035
Oct 29, 2025	17.84	18.36	17.35	18.15	18.15	2.48%	30,301,148
Oct 28, 2025	18.37	18.76	17.55	17.71	17.71	-3.38%	31,267,036
Oct 27, 2025	18.53	19.09	18.16	18.33	18.33	1.95%	24,917,133
Oct 24, 2025	18.72	18.98	17.91	17.98	17.98	-1.43%	28,596,646
Oct 23, 2025	17.89	18.70	17.71	18.24	18.24	2.70%	28,189,958
Oct 22, 2025	17.93	18.17	16.56	17.76	17.76	-2.58%	43,563,795
Oct 21, 2025	18.95	19.35	18.01	18.23	18.23	-4.35%	43,437,356
Oct 20, 2025	19.69	20.17	18.88	19.06	19.06	0.21%	33,849,319
Oct 17, 2025	19.95	20.40	18.53	19.02	19.02	-8.38%	47,521,761
Oct 16, 2025	21.69	22.17	20.22	20.76	20.76	-2.99%	42,602,986
Oct 15, 2025	21.65	21.88	20.21	21.40	21.40	2.59%	54,906,507
Oct 14, 2025	18.57	21.53	18.52	20.86	20.86	8.99%	77,114,215
Oct 13, 2025	17.92	19.39	17.79	19.14	19.14	10.25%	56,562,766
Oct 10, 2025	18.74	19.21	17.32	17.36	17.36	-6.57%	57,335,657