SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
6.55
-0.33 (-4.80%)
At close: Mar 20, 2026, 4:00 PM EDT
6.40
-0.15 (-2.29%)
Pre-market: Mar 23, 2026, 5:17 AM EDT
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.82 | 6.92 | 6.47 | 6.55 | 6.55 | -4.73% | 29,914,587 |
| Mar 19, 2026 | 7.12 | 7.13 | 6.65 | 6.88 | 6.88 | -6.97% | 36,333,093 |
| Mar 18, 2026 | 7.70 | 7.78 | 7.37 | 7.39 | 7.39 | -5.50% | 20,851,466 |
| Mar 17, 2026 | 7.51 | 7.97 | 7.49 | 7.82 | 7.82 | 3.71% | 39,585,403 |
| Mar 16, 2026 | 7.53 | 7.70 | 7.34 | 7.54 | 7.54 | 3.29% | 44,718,611 |
| Mar 13, 2026 | 7.62 | 7.81 | 7.15 | 7.30 | 7.30 | -2.28% | 29,567,989 |
| Mar 12, 2026 | 7.67 | 7.76 | 7.43 | 7.47 | 7.47 | -4.11% | 19,545,165 |
| Mar 11, 2026 | 7.91 | 8.07 | 7.74 | 7.79 | 7.79 | -1.39% | 26,346,395 |
| Mar 10, 2026 | 8.21 | 8.34 | 7.88 | 7.90 | 7.90 | -3.89% | 25,383,910 |
| Mar 9, 2026 | 7.95 | 8.24 | 7.60 | 8.22 | 8.22 | 1.86% | 24,416,202 |
| Mar 6, 2026 | 8.00 | 8.49 | 8.00 | 8.07 | 8.07 | -2.42% | 26,713,475 |
| Mar 5, 2026 | 8.11 | 8.47 | 7.90 | 8.27 | 8.27 | 1.35% | 25,497,410 |
| Mar 4, 2026 | 8.58 | 8.70 | 8.15 | 8.16 | 8.16 | -4.11% | 19,099,989 |
| Mar 3, 2026 | 8.23 | 8.63 | 8.16 | 8.51 | 8.51 | -1.28% | 20,893,621 |
| Mar 2, 2026 | 7.95 | 8.65 | 7.78 | 8.62 | 8.62 | 0.23% | 31,140,751 |
| 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 |