SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
21.76
+2.90 (15.38%)
At close: Dec 20, 2024, 4:00 PM
21.98
+0.22 (1.03%)
After-hours: Dec 20, 2024, 7:59 PM EST
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 18.20 | 21.87 | 17.12 | 21.76 | 21.76 | 15.38% | 114,010,284 |
| Dec 19, 2024 | 22.43 | 23.80 | 17.85 | 18.86 | 18.86 | -9.54% | 139,389,800 |
| Dec 18, 2024 | 18.98 | 24.08 | 18.95 | 20.85 | 20.85 | 7.53% | 157,853,900 |
| Dec 17, 2024 | 19.49 | 19.85 | 17.66 | 19.39 | 19.39 | -1.52% | 97,825,300 |
| Dec 16, 2024 | 17.65 | 19.97 | 16.56 | 19.69 | 19.69 | 16.44% | 176,989,700 |
| Dec 13, 2024 | 13.79 | 17.29 | 13.63 | 16.91 | 16.91 | 23.70% | 159,555,444 |
| Dec 12, 2024 | 13.07 | 14.30 | 13.02 | 13.67 | 13.67 | 0.89% | 50,333,400 |
| Dec 11, 2024 | 14.25 | 14.32 | 12.70 | 13.55 | 13.55 | -4.78% | 75,342,007 |
| Dec 10, 2024 | 14.27 | 15.68 | 13.72 | 14.23 | 14.23 | -5.51% | 89,191,421 |
| Dec 9, 2024 | 14.98 | 16.07 | 13.45 | 15.06 | 15.06 | 0.33% | 138,448,700 |
| Dec 6, 2024 | 14.18 | 15.10 | 13.18 | 15.01 | 15.01 | 12.60% | 218,916,405 |
| Dec 5, 2024 | 10.53 | 13.74 | 10.32 | 13.33 | 13.33 | 31.33% | 195,550,944 |
| Dec 4, 2024 | 9.21 | 10.19 | 8.94 | 10.15 | 10.15 | 14.30% | 85,910,125 |
| Dec 3, 2024 | 8.80 | 9.14 | 8.55 | 8.88 | 8.88 | -0.78% | 36,700,441 |
| Dec 2, 2024 | 9.20 | 9.54 | 8.79 | 8.95 | 8.95 | -3.87% | 51,214,800 |
| Nov 29, 2024 | 8.02 | 9.53 | 7.91 | 9.31 | 9.31 | 18.15% | 71,312,700 |
| Nov 27, 2024 | 7.54 | 7.89 | 7.30 | 7.88 | 7.88 | 3.55% | 32,646,817 |
| Nov 26, 2024 | 7.90 | 8.37 | 7.55 | 7.61 | 7.61 | -5.23% | 40,536,700 |
| Nov 25, 2024 | 8.80 | 8.87 | 7.87 | 8.03 | 8.03 | -2.67% | 66,801,227 |
| Nov 22, 2024 | 7.35 | 8.49 | 7.18 | 8.25 | 8.25 | 18.19% | 107,908,300 |
| Nov 21, 2024 | 6.59 | 7.28 | 6.38 | 6.98 | 6.98 | 8.39% | 71,597,524 |
| Nov 20, 2024 | 6.65 | 6.74 | 6.30 | 6.44 | 6.44 | -1.08% | 25,656,440 |
| Nov 19, 2024 | 6.07 | 6.72 | 6.04 | 6.51 | 6.51 | 5.17% | 40,965,835 |
| Nov 18, 2024 | 6.34 | 6.55 | 5.97 | 6.19 | 6.19 | -2.67% | 33,989,837 |
| Nov 15, 2024 | 6.76 | 6.77 | 6.22 | 6.36 | 6.36 | -4.07% | 35,326,013 |
| Nov 14, 2024 | 6.56 | 7.16 | 6.32 | 6.63 | 6.63 | 5.74% | 73,487,100 |
| Nov 13, 2024 | 6.60 | 6.75 | 6.06 | 6.27 | 6.27 | -17.06% | 73,176,400 |
| Nov 12, 2024 | 7.69 | 7.84 | 7.31 | 7.56 | 7.56 | -2.70% | 64,318,400 |
| Nov 11, 2024 | 7.53 | 7.80 | 6.79 | 7.77 | 7.77 | 7.92% | 69,088,100 |
| Nov 8, 2024 | 6.71 | 7.26 | 6.38 | 7.20 | 7.20 | 3.60% | 53,279,600 |
| Nov 7, 2024 | 5.91 | 7.08 | 5.87 | 6.95 | 6.95 | 22.14% | 71,877,034 |
| Nov 6, 2024 | 5.64 | 5.73 | 5.41 | 5.69 | 5.69 | 5.96% | 23,398,100 |
| Nov 5, 2024 | 5.17 | 5.45 | 5.16 | 5.37 | 5.37 | 5.50% | 16,143,130 |
| Nov 4, 2024 | 5.13 | 5.19 | 4.97 | 5.09 | 5.09 | -0.97% | 11,992,428 |
| Nov 1, 2024 | 5.25 | 5.31 | 5.09 | 5.14 | 5.14 | 2.19% | 14,381,120 |
| Oct 31, 2024 | 5.41 | 5.46 | 5.03 | 5.03 | 5.03 | -7.71% | 27,131,145 |
| Oct 30, 2024 | 5.95 | 5.97 | 5.44 | 5.45 | 5.45 | -9.32% | 25,565,800 |
| Oct 29, 2024 | 6.01 | 6.25 | 5.86 | 6.01 | 6.01 | -1.80% | 34,996,500 |
| Oct 28, 2024 | 5.26 | 6.12 | 5.24 | 6.12 | 6.12 | 18.15% | 49,686,700 |
| Oct 25, 2024 | 5.28 | 5.40 | 5.14 | 5.18 | 5.18 | -1.89% | 13,117,219 |
| Oct 24, 2024 | 5.06 | 5.34 | 4.97 | 5.28 | 5.28 | 6.02% | 17,576,500 |
| Oct 23, 2024 | 5.20 | 5.24 | 4.86 | 4.98 | 4.98 | -5.50% | 21,937,625 |
| Oct 22, 2024 | 5.36 | 5.39 | 5.24 | 5.27 | 5.27 | -2.23% | 11,155,400 |
| Oct 21, 2024 | 5.56 | 5.77 | 5.13 | 5.39 | 5.39 | -2.00% | 34,530,000 |
| Oct 18, 2024 | 5.26 | 5.54 | 5.24 | 5.50 | 5.50 | 5.16% | 25,680,201 |
| Oct 17, 2024 | 5.33 | 5.63 | 5.18 | 5.23 | 5.23 | -0.38% | 22,108,704 |
| Oct 16, 2024 | 5.44 | 5.45 | 5.12 | 5.25 | 5.25 | -1.13% | 18,736,729 |
| Oct 15, 2024 | 5.28 | 5.61 | 5.19 | 5.31 | 5.31 | 2.31% | 33,635,337 |
| Oct 14, 2024 | 5.01 | 5.42 | 4.95 | 5.19 | 5.19 | 5.70% | 38,455,300 |
| Oct 11, 2024 | 4.84 | 4.91 | 4.74 | 4.91 | 4.91 | 1.45% | 12,658,313 |
| Oct 10, 2024 | 4.63 | 5.04 | 4.56 | 4.84 | 4.84 | 4.54% | 23,867,520 |
| Oct 9, 2024 | 4.67 | 4.70 | 4.57 | 4.63 | 4.63 | -1.07% | 11,415,700 |
| Oct 8, 2024 | 4.70 | 4.82 | 4.67 | 4.68 | 4.68 | -1.27% | 9,082,848 |
| Oct 7, 2024 | 4.73 | 4.81 | 4.65 | 4.74 | 4.74 | 1.07% | 10,975,300 |
| Oct 4, 2024 | 4.80 | 4.83 | 4.65 | 4.69 | 4.69 | - | 8,381,131 |
| Oct 3, 2024 | 4.73 | 4.82 | 4.66 | 4.69 | 4.69 | -0.85% | 7,469,507 |
| Oct 2, 2024 | 4.55 | 4.75 | 4.45 | 4.73 | 4.73 | 3.73% | 9,788,332 |
| Oct 1, 2024 | 4.69 | 4.72 | 4.45 | 4.56 | 4.56 | -2.15% | 14,778,200 |
| Sep 30, 2024 | 4.75 | 4.93 | 4.65 | 4.66 | 4.66 | -2.51% | 12,704,251 |
| Sep 27, 2024 | 4.94 | 4.95 | 4.74 | 4.78 | 4.78 | -2.65% | 13,416,400 |
| Sep 26, 2024 | 5.00 | 5.03 | 4.85 | 4.91 | 4.91 | 0.41% | 10,816,825 |
| Sep 25, 2024 | 4.90 | 5.14 | 4.88 | 4.89 | 4.89 | -0.20% | 16,419,700 |
| Sep 24, 2024 | 4.92 | 4.96 | 4.80 | 4.90 | 4.90 | 0.41% | 11,988,700 |
| Sep 23, 2024 | 4.97 | 5.03 | 4.87 | 4.88 | 4.88 | -1.81% | 8,563,900 |
| Sep 20, 2024 | 5.01 | 5.06 | 4.85 | 4.97 | 4.97 | -0.80% | 16,634,100 |
| Sep 19, 2024 | 5.06 | 5.10 | 4.96 | 5.01 | 5.01 | 3.30% | 14,429,135 |
| Sep 18, 2024 | 4.81 | 5.15 | 4.81 | 4.85 | 4.85 | 1.04% | 26,112,100 |
| Sep 17, 2024 | 4.84 | 4.88 | 4.73 | 4.80 | 4.80 | 0.84% | 7,223,300 |
| Sep 16, 2024 | 4.78 | 4.84 | 4.72 | 4.76 | 4.76 | -1.86% | 9,004,900 |
| Sep 13, 2024 | 4.94 | 4.98 | 4.84 | 4.85 | 4.85 | -0.41% | 9,541,203 |
| Sep 12, 2024 | 4.88 | 4.93 | 4.77 | 4.87 | 4.87 | 0.62% | 8,958,200 |
| Sep 11, 2024 | 4.61 | 4.85 | 4.58 | 4.84 | 4.84 | 5.22% | 10,166,000 |
| Sep 10, 2024 | 4.70 | 4.73 | 4.47 | 4.60 | 4.60 | -0.43% | 9,894,100 |
| Sep 9, 2024 | 4.40 | 4.67 | 4.40 | 4.62 | 4.62 | 6.21% | 11,937,700 |
| Sep 6, 2024 | 4.48 | 4.57 | 4.32 | 4.35 | 4.35 | -2.90% | 10,207,017 |
| Sep 5, 2024 | 4.50 | 4.56 | 4.41 | 4.48 | 4.48 | -0.22% | 12,629,300 |
| Sep 4, 2024 | 4.48 | 4.65 | 4.45 | 4.49 | 4.49 | -1.54% | 11,850,500 |
| Sep 3, 2024 | 4.88 | 4.91 | 4.52 | 4.56 | 4.56 | -6.75% | 14,905,246 |
| Aug 30, 2024 | 4.90 | 4.96 | 4.83 | 4.89 | 4.89 | 1.03% | 9,303,240 |
| Aug 29, 2024 | 4.88 | 5.05 | 4.84 | 4.84 | 4.84 | -0.21% | 10,806,600 |
| Aug 28, 2024 | 4.95 | 5.07 | 4.77 | 4.85 | 4.85 | -2.02% | 15,917,800 |
| Aug 27, 2024 | 4.95 | 5.03 | 4.86 | 4.95 | 4.95 | -1.00% | 11,532,814 |
| Aug 26, 2024 | 5.06 | 5.08 | 4.92 | 5.00 | 5.00 | -0.60% | 10,775,400 |
| Aug 23, 2024 | 5.00 | 5.13 | 4.95 | 5.03 | 5.03 | 2.03% | 15,404,200 |
| Aug 22, 2024 | 5.40 | 5.45 | 4.89 | 4.93 | 4.93 | -8.02% | 23,122,221 |
| Aug 21, 2024 | 5.14 | 5.50 | 5.06 | 5.36 | 5.36 | 4.28% | 33,154,010 |
| Aug 20, 2024 | 4.94 | 5.20 | 4.75 | 5.14 | 5.14 | 3.84% | 24,328,603 |
| Aug 19, 2024 | 5.02 | 5.11 | 4.91 | 4.95 | 4.95 | -0.40% | 19,142,000 |
| Aug 16, 2024 | 4.93 | 5.04 | 4.90 | 4.97 | 4.97 | 0.40% | 14,803,000 |
| Aug 15, 2024 | 5.09 | 5.16 | 4.92 | 4.95 | 4.95 | -0.60% | 21,159,800 |
| Aug 14, 2024 | 5.05 | 5.18 | 4.88 | 4.98 | 4.98 | -0.20% | 21,538,300 |
| Aug 13, 2024 | 5.30 | 5.52 | 4.92 | 4.99 | 4.99 | -3.29% | 36,175,300 |
| Aug 12, 2024 | 4.87 | 5.36 | 4.71 | 5.16 | 5.16 | 5.95% | 44,650,500 |
| Aug 9, 2024 | 5.10 | 5.31 | 4.83 | 4.87 | 4.87 | -6.53% | 38,585,902 |
| Aug 8, 2024 | 4.48 | 5.24 | 4.38 | 5.21 | 5.21 | 21.16% | 67,607,200 |
| Aug 7, 2024 | 4.60 | 4.68 | 4.25 | 4.30 | 4.30 | -3.59% | 20,246,407 |
| Aug 6, 2024 | 4.47 | 4.58 | 4.12 | 4.46 | 4.46 | 5.69% | 16,124,808 |
| Aug 5, 2024 | 3.95 | 4.50 | 3.94 | 4.22 | 4.22 | -8.66% | 23,921,700 |
| Aug 2, 2024 | 4.34 | 4.82 | 4.31 | 4.62 | 4.62 | -0.86% | 17,958,802 |
| Aug 1, 2024 | 5.11 | 5.21 | 4.62 | 4.66 | 4.66 | -8.45% | 19,216,200 |