SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
4.400
+0.160 (3.77%)
Oct 27, 2026, 2:12 PM EDT - Market open
SoundHound AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.29 | 4.50 | 4.28 | 4.40 | 4.40 | 3.77% | 11,616,477 |
| Oct 26, 2026 | 4.38 | 4.41 | 4.20 | 4.24 | 4.24 | -4.29% | 13,717,132 |
| Oct 23, 2026 | 4.46 | 4.50 | 4.35 | 4.43 | 4.43 | -1.56% | 10,722,715 |
| Oct 22, 2026 | 4.50 | 4.67 | 4.44 | 4.50 | 4.50 | -2.39% | 11,038,556 |
| Oct 21, 2026 | 4.80 | 4.82 | 4.55 | 4.61 | 4.61 | -1.91% | 11,367,470 |
| Oct 20, 2026 | 4.62 | 4.80 | 4.60 | 4.70 | 4.70 | 1.08% | 10,778,724 |
| Oct 19, 2026 | 4.81 | 4.82 | 4.60 | 4.65 | 4.65 | -1.48% | 12,239,881 |
| Oct 16, 2026 | 4.88 | 4.93 | 4.65 | 4.72 | 4.72 | -3.48% | 17,974,398 |
| Oct 15, 2026 | 4.42 | 4.90 | 4.39 | 4.89 | 4.89 | 7.95% | 18,056,624 |
| Oct 14, 2026 | 4.75 | 4.78 | 4.53 | 4.53 | 4.53 | -7.17% | 19,756,404 |
| Oct 13, 2026 | 4.89 | 5.00 | 4.85 | 4.88 | 4.88 | -1.81% | 16,706,281 |
| Oct 12, 2026 | 5.34 | 5.35 | 4.96 | 4.97 | 4.97 | -7.79% | 20,479,466 |
| Oct 9, 2026 | 5.62 | 5.62 | 5.36 | 5.39 | 5.39 | -2.36% | 11,973,513 |
| Oct 8, 2026 | 5.57 | 5.60 | 5.45 | 5.52 | 5.52 | -1.95% | 16,959,612 |
| Oct 7, 2026 | 5.64 | 5.71 | 5.60 | 5.63 | 5.63 | -1.57% | 14,781,903 |
| Oct 6, 2026 | 5.97 | 5.98 | 5.71 | 5.72 | 5.72 | -2.72% | 18,246,797 |
| Oct 5, 2026 | 5.85 | 5.97 | 5.79 | 5.88 | 5.88 | 0.68% | 13,997,661 |
| Oct 2, 2026 | 6.21 | 6.21 | 5.78 | 5.84 | 5.84 | -3.47% | 23,682,409 |
| Oct 1, 2026 | 6.05 | 6.18 | 5.98 | 6.05 | 6.05 | 0.50% | 13,765,935 |
| Sep 30, 2026 | 5.92 | 6.15 | 5.90 | 6.02 | 6.02 | 3.08% | 17,346,776 |
| Sep 29, 2026 | 5.90 | 6.01 | 5.81 | 5.84 | 5.84 | 0.17% | 14,914,482 |
| Sep 28, 2026 | 5.94 | 6.03 | 5.83 | 5.83 | 5.83 | -3.64% | 15,054,976 |
| Sep 25, 2026 | 6.12 | 6.17 | 6.02 | 6.05 | 6.05 | -0.82% | 11,873,809 |
| 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 |