SoundHound AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	7.34	7.35	6.92	7.04	7.04	-5.25%	29,691,836
Aug 14, 2026	7.45	7.62	7.36	7.43	7.43	-0.67%	21,108,758
Aug 13, 2026	7.32	7.48	7.24	7.48	7.48	1.08%	20,135,006
Aug 12, 2026	7.54	7.57	7.29	7.40	7.40	-0.13%	17,954,711
Aug 11, 2026	7.42	7.52	7.30	7.41	7.41	-0.67%	22,726,012
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
Jul 20, 2026	6.28	6.43	6.09	6.31	6.31	0.64%	41,182,648
Jul 17, 2026	6.11	6.43	5.98	6.27	6.27	-0.63%	44,427,159
Jul 16, 2026	6.41	6.45	6.24	6.31	6.31	-2.92%	34,068,668
Jul 15, 2026	6.74	6.83	6.41	6.50	6.50	-2.84%	29,836,581
Jul 14, 2026	6.41	6.85	6.35	6.69	6.69	3.08%	32,582,837
Jul 13, 2026	6.61	6.71	6.39	6.49	6.49	-2.26%	29,989,303
Jul 10, 2026	6.86	6.88	6.47	6.64	6.64	-0.60%	23,759,791
Jul 9, 2026	6.68	6.71	6.37	6.68	6.68	-1.76%	31,079,707
Jul 8, 2026	6.50	6.82	6.48	6.80	6.80	2.41%	27,387,666
Jul 7, 2026	6.86	6.98	6.55	6.64	6.64	-4.60%	34,457,281
Jul 6, 2026	6.58	7.09	6.55	6.96	6.96	6.26%	28,305,071
Jul 2, 2026	6.72	6.92	6.52	6.55	6.55	-1.95%	18,375,524
Jul 1, 2026	6.50	7.01	6.50	6.68	6.68	3.25%	27,553,578
Jun 30, 2026	6.37	6.55	6.31	6.47	6.47	1.09%	19,163,008
Jun 29, 2026	6.54	6.62	6.15	6.40	6.40	-0.16%	24,727,148
Jun 26, 2026	6.08	6.55	6.06	6.41	6.41	3.22%	31,911,655
Jun 25, 2026	6.41	6.43	6.08	6.21	6.21	-2.05%	30,308,675
Jun 24, 2026	6.40	6.44	6.22	6.34	6.34	-1.55%	28,537,509
Jun 23, 2026	6.75	6.94	6.44	6.44	6.44	-6.40%	20,728,963
Jun 22, 2026	6.99	7.22	6.86	6.88	6.88	-3.37%	23,843,216
Jun 18, 2026	7.03	7.15	6.86	7.12	7.12	2.30%	23,429,685
Jun 17, 2026	6.96	7.17	6.90	6.96	6.96	-1.00%	19,285,018
Jun 16, 2026	7.21	7.38	6.85	7.03	7.03	-4.09%	31,412,696
Jun 15, 2026	7.33	7.76	7.28	7.33	7.33	6.23%	33,234,527
Jun 12, 2026	7.06	7.15	6.84	6.90	6.90	-1.43%	26,051,484
Jun 11, 2026	6.65	7.02	6.53	7.00	7.00	3.70%	27,506,389
Jun 10, 2026	6.82	7.17	6.75	6.75	6.75	-3.85%	25,840,896
Jun 9, 2026	7.52	7.61	6.76	7.02	7.02	-6.28%	25,969,351
Jun 8, 2026	7.50	7.65	7.32	7.49	7.49	1.35%	22,173,861
Jun 5, 2026	7.90	7.94	7.21	7.39	7.39	-7.74%	31,875,812