SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
9.38
-0.82 (-8.04%)
At close: Mar 26, 2025, 4:00 PM
9.30
-0.08 (-0.85%)
After-hours: Mar 26, 2025, 7:59 PM EST

SoundHound AI Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 28, 2022Mar 26, 2025Max ▾May '22May…Jul '22Sep '22Nov '22Jan '23Mar '23May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '22May '22Sep '22Sep '22Jan '23Jan '23May '23May '23Sep '23Sep '23Jan '24Jan '24May '24May '24Sep '24Sep '24Jan '25Jan '2505.0010.0015.0020.009.38

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202510.1110.169.359.389.38-8.04%18,078,438
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
Feb 24, 202510.0310.059.089.439.43-8.54%46,583,511
Feb 21, 202511.0511.4010.2410.3110.31-5.50%34,707,009
Feb 20, 202511.1111.4410.4710.9110.91-1.45%37,289,875
Feb 19, 202511.5011.9210.9611.0711.07-3.23%47,502,647
Feb 18, 202510.6011.9010.5011.4411.444.33%69,921,046
Feb 14, 202511.1411.9010.4010.9710.97-28.10%177,289,121
Feb 13, 202514.3815.4313.9915.2515.259.16%38,408,900
Feb 12, 202513.6314.3013.3613.9713.971.20%24,856,549
Feb 11, 202515.0415.2313.7913.8113.81-9.95%32,656,547
Feb 10, 202515.7215.9714.8515.3315.33-1.73%35,580,300
Feb 7, 202515.8016.3015.5115.6015.60-1.14%38,247,502
Feb 6, 202516.1616.5915.2915.7815.78-0.19%51,946,952
Feb 5, 202516.1016.3815.4615.8115.810.64%41,026,846
Feb 4, 202514.8516.0214.6315.7115.7110.32%52,809,164
Feb 3, 202513.0714.7613.0514.2414.240.64%34,251,545
Jan 31, 202514.3515.2313.9414.1514.151.07%41,386,848
Jan 30, 202514.4014.6813.7714.0014.000.07%25,773,567
Jan 29, 202514.1014.3613.5113.9913.99-1.69%28,814,421
Jan 28, 202513.6214.3712.7114.2314.231.14%51,286,365
Jan 27, 202514.1515.3713.8014.0714.07-11.17%46,202,854
Jan 24, 202516.7517.6515.8315.8415.84-3.41%65,384,797
Jan 23, 202516.0517.0915.7116.4016.400.12%53,379,015
Jan 22, 202516.3316.6715.8116.3816.38-0.85%64,900,571
Jan 21, 202513.8516.5513.4016.5216.5221.11%91,622,622
Jan 17, 202514.3615.3513.6113.6413.64-2.36%64,830,734
Jan 16, 202514.1514.8613.3713.9713.970.58%63,916,466
Jan 15, 202513.4114.7013.3613.8913.898.60%74,030,990
Jan 14, 202513.5614.4112.4112.7912.79-0.23%66,059,465