SoundHound AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	7.95	8.65	7.78	8.62	8.62	0.23%	30,942,160
Feb 27, 2026	9.03	9.30	8.53	8.60	8.60	-4.23%	47,420,871
Feb 26, 2026	8.64	9.10	8.56	8.98	8.98	5.40%	43,983,497
Feb 25, 2026	8.65	8.84	8.49	8.52	8.52	1.91%	30,962,873
Feb 24, 2026	7.84	8.48	7.74	8.36	8.36	6.77%	36,588,866
Feb 23, 2026	7.64	7.94	7.48	7.83	7.83	0.13%	28,688,022
Feb 20, 2026	7.66	8.14	7.63	7.82	7.82	-0.13%	19,392,099
Feb 19, 2026	7.41	7.85	7.32	7.83	7.83	3.85%	13,713,654
Feb 18, 2026	7.32	7.67	7.21	7.54	7.54	3.01%	18,289,439
Feb 17, 2026	7.33	7.47	7.04	7.32	7.32	-1.88%	18,728,905
Feb 13, 2026	7.68	7.77	7.42	7.46	7.46	-	19,113,890
Feb 12, 2026	7.87	7.90	7.34	7.46	7.46	-6.28%	25,259,089
Feb 11, 2026	8.36	8.40	7.58	7.96	7.96	-3.52%	30,939,691
Feb 10, 2026	8.83	9.00	8.23	8.25	8.25	-6.36%	24,208,845
Feb 9, 2026	8.41	8.94	8.33	8.81	8.81	2.92%	24,494,406
Feb 6, 2026	7.63	8.76	7.55	8.56	8.56	16.46%	31,456,637
Feb 5, 2026	7.88	7.96	7.26	7.35	7.35	-8.92%	31,964,481
Feb 4, 2026	8.18	8.20	7.57	8.07	8.07	-2.30%	37,317,850
Feb 3, 2026	8.58	8.58	7.92	8.26	8.26	-1.90%	29,913,596
Feb 2, 2026	8.41	8.58	8.21	8.42	8.42	-0.47%	23,807,097
Jan 30, 2026	9.00	9.04	8.33	8.46	8.46	-6.83%	29,064,234
Jan 29, 2026	9.60	9.65	8.95	9.08	9.08	-6.30%	23,875,569
Jan 28, 2026	10.05	10.10	9.63	9.69	9.69	-2.52%	21,146,149
Jan 27, 2026	9.94	10.00	9.53	9.94	9.94	1.02%	22,814,955
Jan 26, 2026	10.29	10.33	9.80	9.84	9.84	-4.74%	22,043,926
Jan 23, 2026	10.93	10.97	10.17	10.33	10.33	-5.23%	26,553,597
Jan 22, 2026	10.72	10.93	10.64	10.90	10.90	2.64%	20,580,138
Jan 21, 2026	10.58	10.79	10.10	10.62	10.62	1.63%	25,178,337
Jan 20, 2026	10.65	10.90	10.40	10.45	10.45	-5.86%	25,517,817
Jan 16, 2026	10.99	11.48	10.93	11.10	11.10	1.65%	24,601,667
Jan 15, 2026	11.28	11.38	10.90	10.92	10.92	-3.19%	25,775,872
Jan 14, 2026	10.91	11.30	10.80	11.28	11.28	1.81%	26,566,838
Jan 13, 2026	11.55	11.60	10.91	11.08	11.08	-4.24%	30,587,306
Jan 12, 2026	12.03	12.10	11.46	11.57	11.57	-1.53%	39,628,841
Jan 9, 2026	11.29	12.31	11.29	11.75	11.75	6.62%	39,276,902
Jan 8, 2026	10.98	11.16	10.61	11.02	11.02	-0.36%	27,671,371
Jan 7, 2026	11.46	11.49	10.96	11.06	11.06	-1.51%	22,517,533
Jan 6, 2026	11.09	11.28	10.74	11.23	11.23	2.09%	28,352,788
Jan 5, 2026	10.75	11.29	10.53	11.00	11.00	3.77%	25,729,114
Jan 2, 2026	10.29	10.63	10.14	10.60	10.60	6.32%	27,204,151
Dec 31, 2025	10.00	10.07	9.86	9.97	9.97	-0.70%	23,644,613
Dec 30, 2025	10.45	10.53	10.03	10.04	10.04	-3.55%	22,299,375
Dec 29, 2025	10.47	10.79	10.29	10.41	10.41	-2.71%	21,160,127
Dec 26, 2025	10.89	10.92	10.52	10.70	10.70	-1.83%	17,999,677
Dec 24, 2025	10.96	11.02	10.76	10.90	10.90	-0.91%	10,470,790
Dec 23, 2025	11.06	11.15	10.77	11.00	11.00	-2.40%	17,619,878
Dec 22, 2025	11.15	11.53	11.07	11.27	11.27	2.27%	17,767,374
Dec 19, 2025	10.99	11.16	10.81	11.02	11.02	1.19%	24,212,991
Dec 18, 2025	11.33	11.55	10.84	10.89	10.89	-0.91%	20,931,538
Dec 17, 2025	11.23	11.55	10.97	10.99	10.99	-1.08%	22,703,891