SoundHound AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	9.00	9.04	8.33	8.46	8.46	-6.83%	28,623,096
Jan 29, 2026	9.60	9.65	8.95	9.08	9.08	-6.30%	23,553,191
Jan 28, 2026	10.05	10.10	9.63	9.69	9.69	-2.52%	20,819,391
Jan 27, 2026	9.94	10.00	9.53	9.94	9.94	1.02%	22,609,960
Jan 26, 2026	10.29	10.33	9.80	9.84	9.84	-4.74%	21,979,506
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
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