SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
9.14
-0.05 (-0.54%)
At close: May 6, 2025, 4:00 PM
9.23
+0.09 (0.98%)
After-hours: May 6, 2025, 7:58 PM EDT

SoundHound AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20258.929.148.719.149.14-0.54%16,367,817
May 5, 20259.299.449.159.199.19-2.13%15,190,709
May 2, 20259.309.979.269.399.392.62%29,309,019
May 1, 20259.619.669.129.159.15-1.51%17,644,625
Apr 30, 20259.039.328.869.299.29-1.90%17,071,992
Apr 29, 20259.699.749.429.479.47-2.77%13,266,265
Apr 28, 20259.639.859.329.749.742.31%19,771,781
Apr 25, 20259.349.979.299.529.521.49%26,554,206
Apr 24, 20258.799.618.789.389.387.20%33,611,276
Apr 23, 20258.699.008.598.758.757.49%27,460,289
Apr 22, 20257.708.257.708.148.148.53%22,060,748
Apr 21, 20257.737.737.297.507.50-4.09%17,220,012
Apr 17, 20257.847.997.557.827.820.77%14,395,141
Apr 16, 20257.998.007.557.767.76-5.71%19,989,241
Apr 15, 20258.188.518.098.238.230.98%17,050,390
Apr 14, 20258.718.878.048.158.15-1.57%18,418,127
Apr 11, 20258.198.407.978.288.280.98%12,669,445
Apr 10, 20258.348.467.858.208.20-7.13%25,024,306
Apr 9, 20257.158.856.958.838.8322.98%46,295,182
Apr 8, 20258.108.347.007.187.18-5.53%32,688,561
Apr 7, 20256.648.106.527.607.603.83%33,748,274
Apr 4, 20257.847.866.757.327.32-11.81%32,405,860
Apr 3, 20257.908.497.868.308.30-4.16%20,145,275
Apr 2, 20257.929.167.928.668.665.61%28,431,783
Apr 1, 20258.278.287.808.208.200.99%19,289,348
Mar 31, 20258.078.257.768.128.12-4.47%23,768,948
Mar 28, 20258.818.888.408.508.50-4.28%14,956,128
Mar 27, 20259.169.358.858.888.88-5.33%15,695,794
Mar 26, 202510.1110.169.359.389.38-8.04%18,329,970
Mar 25, 202510.2810.509.9610.2010.20-1.07%18,736,650
Mar 24, 202510.0810.5210.0110.3110.314.56%26,561,403
Mar 21, 20259.3010.099.299.869.862.82%26,203,015
Mar 20, 20259.7810.179.539.599.59-2.64%24,913,559
Mar 19, 20259.7310.039.499.859.852.93%20,574,281
Mar 18, 20259.839.869.419.579.57-5.06%18,336,197
Mar 17, 202510.4110.529.8110.0810.08-2.51%27,165,557
Mar 14, 20259.1710.369.1110.3410.3416.05%41,929,462
Mar 13, 20259.239.428.738.918.91-2.41%24,534,235
Mar 12, 20259.039.588.929.139.136.91%35,963,976
Mar 11, 20258.518.958.208.548.54-0.35%29,447,046
Mar 10, 20259.299.488.238.578.57-12.01%35,297,775
Mar 7, 20259.489.899.039.749.741.99%30,463,386
Mar 6, 20259.6910.159.249.559.55-5.91%27,059,676
Mar 5, 20259.8010.299.3510.1510.154.48%29,321,500
Mar 4, 20258.9810.248.919.729.72-5.86%57,592,916
Mar 3, 202511.2711.6610.1210.3210.32-4.62%59,431,191
Feb 28, 20259.3510.958.9610.8210.8217.48%89,482,134
Feb 27, 202510.0010.169.109.219.21-3.76%58,451,220
Feb 26, 20259.4210.049.319.579.577.53%33,302,502
Feb 25, 20259.289.338.498.908.90-5.62%35,439,490