SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
7.72
-0.51 (-6.20%)
Apr 16, 2025, 2:34 PM EDT - Market open
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 7.98 | 7.99 | 7.61 | 7.71 | - | -6.38% | 12,600,736 |
| Apr 15, 2025 | 8.18 | 8.51 | 8.09 | 8.23 | 8.23 | 0.98% | 17,050,390 |
| Apr 14, 2025 | 8.71 | 8.87 | 8.04 | 8.15 | 8.15 | -1.57% | 18,418,127 |
| Apr 11, 2025 | 8.19 | 8.40 | 7.97 | 8.28 | 8.28 | 0.98% | 12,669,445 |
| Apr 10, 2025 | 8.34 | 8.46 | 7.85 | 8.20 | 8.20 | -7.13% | 25,024,306 |
| Apr 9, 2025 | 7.15 | 8.85 | 6.95 | 8.83 | 8.83 | 22.98% | 46,295,182 |
| Apr 8, 2025 | 8.10 | 8.34 | 7.00 | 7.18 | 7.18 | -5.53% | 32,688,561 |
| Apr 7, 2025 | 6.64 | 8.10 | 6.52 | 7.60 | 7.60 | 3.83% | 33,748,274 |
| Apr 4, 2025 | 7.84 | 7.86 | 6.75 | 7.32 | 7.32 | -11.81% | 32,405,860 |
| Apr 3, 2025 | 7.90 | 8.49 | 7.86 | 8.30 | 8.30 | -4.16% | 20,145,275 |
| Apr 2, 2025 | 7.92 | 9.16 | 7.92 | 8.66 | 8.66 | 5.61% | 28,431,783 |
| Apr 1, 2025 | 8.27 | 8.28 | 7.80 | 8.20 | 8.20 | 0.99% | 19,289,348 |
| Mar 31, 2025 | 8.07 | 8.25 | 7.76 | 8.12 | 8.12 | -4.47% | 23,768,948 |
| Mar 28, 2025 | 8.81 | 8.88 | 8.40 | 8.50 | 8.50 | -4.28% | 14,956,128 |
| Mar 27, 2025 | 9.16 | 9.35 | 8.85 | 8.88 | 8.88 | -5.33% | 15,695,794 |
| Mar 26, 2025 | 10.11 | 10.16 | 9.35 | 9.38 | 9.38 | -8.04% | 18,329,970 |
| Mar 25, 2025 | 10.28 | 10.50 | 9.96 | 10.20 | 10.20 | -1.07% | 18,736,650 |
| Mar 24, 2025 | 10.08 | 10.52 | 10.01 | 10.31 | 10.31 | 4.56% | 26,561,403 |
| Mar 21, 2025 | 9.30 | 10.09 | 9.29 | 9.86 | 9.86 | 2.82% | 26,203,015 |
| Mar 20, 2025 | 9.78 | 10.17 | 9.53 | 9.59 | 9.59 | -2.64% | 24,913,559 |
| Mar 19, 2025 | 9.73 | 10.03 | 9.49 | 9.85 | 9.85 | 2.93% | 20,574,281 |
| Mar 18, 2025 | 9.83 | 9.86 | 9.41 | 9.57 | 9.57 | -5.06% | 18,336,197 |
| Mar 17, 2025 | 10.41 | 10.52 | 9.81 | 10.08 | 10.08 | -2.51% | 27,165,557 |
| Mar 14, 2025 | 9.17 | 10.36 | 9.11 | 10.34 | 10.34 | 16.05% | 41,929,462 |
| Mar 13, 2025 | 9.23 | 9.42 | 8.73 | 8.91 | 8.91 | -2.41% | 24,534,235 |
| Mar 12, 2025 | 9.03 | 9.58 | 8.92 | 9.13 | 9.13 | 6.91% | 35,963,976 |
| Mar 11, 2025 | 8.51 | 8.95 | 8.20 | 8.54 | 8.54 | -0.35% | 29,447,046 |
| Mar 10, 2025 | 9.29 | 9.48 | 8.23 | 8.57 | 8.57 | -12.01% | 35,297,775 |
| Mar 7, 2025 | 9.48 | 9.89 | 9.03 | 9.74 | 9.74 | 1.99% | 30,463,386 |
| Mar 6, 2025 | 9.69 | 10.15 | 9.24 | 9.55 | 9.55 | -5.91% | 27,059,676 |
| Mar 5, 2025 | 9.80 | 10.29 | 9.35 | 10.15 | 10.15 | 4.48% | 29,321,500 |
| Mar 4, 2025 | 8.98 | 10.24 | 8.91 | 9.72 | 9.72 | -5.86% | 57,592,916 |
| Mar 3, 2025 | 11.27 | 11.66 | 10.12 | 10.32 | 10.32 | -4.62% | 59,431,191 |
| Feb 28, 2025 | 9.35 | 10.95 | 8.96 | 10.82 | 10.82 | 17.48% | 89,482,134 |
| Feb 27, 2025 | 10.00 | 10.16 | 9.10 | 9.21 | 9.21 | -3.76% | 58,451,220 |
| Feb 26, 2025 | 9.42 | 10.04 | 9.31 | 9.57 | 9.57 | 7.53% | 33,302,502 |
| Feb 25, 2025 | 9.28 | 9.33 | 8.49 | 8.90 | 8.90 | -5.62% | 35,439,490 |
| Feb 24, 2025 | 10.03 | 10.05 | 9.08 | 9.43 | 9.43 | -8.54% | 46,583,511 |
| Feb 21, 2025 | 11.05 | 11.40 | 10.24 | 10.31 | 10.31 | -5.50% | 34,707,009 |
| Feb 20, 2025 | 11.11 | 11.44 | 10.47 | 10.91 | 10.91 | -1.45% | 37,289,875 |
| Feb 19, 2025 | 11.50 | 11.92 | 10.96 | 11.07 | 11.07 | -3.23% | 47,502,647 |
| Feb 18, 2025 | 10.60 | 11.90 | 10.50 | 11.44 | 11.44 | 4.33% | 69,921,046 |
| Feb 14, 2025 | 11.14 | 11.90 | 10.40 | 10.97 | 10.97 | -28.10% | 177,289,121 |
| Feb 13, 2025 | 14.38 | 15.43 | 13.99 | 15.25 | 15.25 | 9.16% | 38,408,900 |
| Feb 12, 2025 | 13.63 | 14.30 | 13.36 | 13.97 | 13.97 | 1.20% | 24,856,549 |
| Feb 11, 2025 | 15.04 | 15.23 | 13.79 | 13.81 | 13.81 | -9.95% | 32,656,547 |
| Feb 10, 2025 | 15.72 | 15.97 | 14.85 | 15.33 | 15.33 | -1.73% | 35,580,300 |
| Feb 7, 2025 | 15.80 | 16.30 | 15.51 | 15.60 | 15.60 | -1.14% | 38,247,502 |
| Feb 6, 2025 | 16.16 | 16.59 | 15.29 | 15.78 | 15.78 | -0.19% | 51,946,952 |
| Feb 5, 2025 | 16.10 | 16.38 | 15.46 | 15.81 | 15.81 | 0.64% | 41,026,846 |