SoundHound AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	12.97	13.11	12.35	12.81	12.81	1.34%	41,127,317
Jul 17, 2025	11.99	12.78	11.96	12.64	12.64	7.30%	52,110,899
Jul 16, 2025	11.53	11.88	11.04	11.78	11.78	4.25%	43,604,414
Jul 15, 2025	11.71	11.73	11.14	11.30	11.30	-1.31%	29,778,537
Jul 14, 2025	11.10	11.47	10.63	11.45	11.45	-1.04%	43,897,426
Jul 11, 2025	12.05	12.35	11.47	11.57	11.57	-5.86%	38,674,403
Jul 10, 2025	12.96	13.39	11.85	12.29	12.29	-4.73%	62,698,248
Jul 9, 2025	13.20	13.29	12.42	12.90	12.90	1.49%	67,944,128
Jul 8, 2025	12.04	13.42	11.90	12.71	12.71	11.69%	119,154,920
Jul 7, 2025	10.97	11.62	10.48	11.38	11.38	2.61%	41,685,298
Jul 3, 2025	11.40	11.54	11.03	11.09	11.09	-1.42%	24,813,293
Jul 2, 2025	10.50	11.34	10.50	11.25	11.25	7.35%	56,281,498
Jul 1, 2025	10.53	10.55	9.89	10.48	10.48	-2.33%	40,563,576
Jun 30, 2025	10.07	10.93	10.05	10.73	10.73	9.16%	64,026,986
Jun 27, 2025	10.10	10.29	9.62	9.83	9.83	-0.91%	37,972,801
Jun 26, 2025	9.66	10.19	9.59	9.92	9.92	3.66%	36,711,842
Jun 25, 2025	10.12	10.40	9.52	9.57	9.57	-2.55%	33,640,805
Jun 24, 2025	9.67	10.22	9.62	9.82	9.82	3.48%	48,375,894
Jun 23, 2025	9.27	9.63	9.06	9.49	9.49	-0.84%	37,174,520
Jun 20, 2025	9.53	9.65	9.20	9.57	9.57	1.59%	24,792,456
Jun 18, 2025	9.37	9.53	9.21	9.42	9.42	0.86%	22,874,817
Jun 17, 2025	9.57	9.97	9.32	9.34	9.34	-3.91%	27,167,545
Jun 16, 2025	9.29	9.75	9.23	9.72	9.72	6.81%	28,115,857
Jun 13, 2025	9.08	9.38	9.01	9.10	9.10	-3.91%	25,568,551
Jun 12, 2025	9.63	9.73	9.46	9.47	9.47	-2.77%	21,634,026
Jun 11, 2025	9.94	10.21	9.65	9.74	9.74	-0.51%	26,334,768
Jun 10, 2025	10.04	10.14	9.76	9.79	9.79	-2.30%	24,220,733
Jun 9, 2025	10.38	10.51	9.91	10.02	10.02	-0.89%	27,717,089
Jun 6, 2025	9.74	10.24	9.69	10.11	10.11	6.76%	32,307,891
Jun 5, 2025	10.16	10.16	9.27	9.47	9.47	-6.79%	34,881,143
Jun 4, 2025	10.03	10.22	9.72	10.16	10.16	2.32%	30,815,505
Jun 3, 2025	10.25	10.44	9.84	9.93	9.93	-0.40%	26,313,204
Jun 2, 2025	10.02	10.15	9.71	9.97	9.97	-1.38%	19,999,223
May 30, 2025	10.37	10.51	9.85	10.11	10.11	-3.99%	26,535,124
May 29, 2025	11.36	11.59	10.46	10.53	10.53	-4.01%	37,411,927
May 28, 2025	11.13	11.14	10.57	10.97	10.97	-1.35%	35,501,830
May 27, 2025	10.12	11.17	10.07	11.12	11.12	16.08%	79,246,708
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