SoundHound AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	14.34	14.48	13.74	14.22	-	0.21%	51,451,809
Sep 15, 2025	14.36	15.21	14.04	14.19	14.19	0.50%	74,520,577
Sep 12, 2025	14.39	14.68	14.11	14.12	14.12	-3.16%	46,682,346
Sep 11, 2025	14.05	14.89	13.92	14.58	14.58	3.77%	61,722,250
Sep 10, 2025	15.09	15.19	13.91	14.05	14.05	-5.39%	74,698,799
Sep 9, 2025	15.03	15.26	14.64	14.85	14.85	-2.88%	67,708,258
Sep 8, 2025	14.48	15.53	14.02	15.29	15.29	7.22%	112,646,346
Sep 5, 2025	13.54	14.41	12.81	14.26	14.26	7.30%	95,630,506
Sep 4, 2025	12.72	13.44	12.66	13.29	13.29	4.32%	86,769,650
Sep 3, 2025	13.62	13.70	12.65	12.74	12.74	-5.07%	64,550,919
Sep 2, 2025	12.59	13.52	12.14	13.42	13.42	3.07%	81,091,904
Aug 29, 2025	12.70	13.03	12.19	13.02	13.02	3.91%	81,674,890
Aug 28, 2025	12.07	12.76	12.07	12.53	12.53	5.21%	64,222,130
Aug 27, 2025	12.10	12.33	11.86	11.91	11.91	-0.92%	51,890,472
Aug 26, 2025	12.19	12.69	11.92	12.02	12.02	-0.74%	69,505,755
Aug 25, 2025	12.45	12.65	12.05	12.11	12.11	-3.58%	52,018,814
Aug 22, 2025	12.16	12.78	11.81	12.56	12.56	2.70%	51,011,070
Aug 21, 2025	12.58	12.58	12.01	12.23	12.23	-1.69%	34,168,710
Aug 20, 2025	13.14	13.24	12.03	12.44	12.44	-6.47%	42,533,745
Aug 19, 2025	14.75	14.83	13.19	13.30	13.30	-10.26%	45,479,617
Aug 18, 2025	15.38	15.49	14.28	14.82	14.82	-4.94%	42,685,905
Aug 15, 2025	16.54	16.59	15.40	15.59	15.59	-5.74%	41,057,184
Aug 14, 2025	16.06	16.73	15.90	16.54	16.54	0.24%	46,720,188
Aug 13, 2025	16.31	17.08	15.48	16.50	16.50	3.25%	57,752,989
Aug 12, 2025	15.85	16.49	15.57	15.98	15.98	0.50%	71,497,262
Aug 11, 2025	13.64	16.03	13.62	15.90	15.90	17.34%	122,148,423
Aug 8, 2025	13.16	14.25	12.75	13.55	13.55	26.40%	206,653,464
Aug 7, 2025	10.94	11.06	10.45	10.72	10.72	-0.74%	53,233,753
Aug 6, 2025	11.17	11.20	10.60	10.80	10.80	-3.31%	26,406,816
Aug 5, 2025	10.92	11.29	10.75	11.17	11.17	4.98%	30,589,679
Aug 4, 2025	10.33	10.82	10.19	10.64	10.64	5.24%	24,631,084
Aug 1, 2025	9.99	10.38	9.71	10.11	10.11	-2.13%	25,664,641
Jul 31, 2025	10.67	10.96	10.32	10.33	10.33	-0.58%	25,416,780
Jul 30, 2025	10.70	10.82	10.25	10.39	10.39	-2.81%	19,763,657
Jul 29, 2025	11.19	11.29	10.63	10.69	10.69	-4.89%	27,216,005
Jul 28, 2025	11.97	12.24	11.11	11.24	11.24	-4.01%	27,830,452
Jul 25, 2025	12.00	12.01	11.51	11.71	11.71	-2.09%	37,712,422
Jul 24, 2025	12.25	12.45	11.80	11.96	11.96	-1.97%	47,294,970
Jul 23, 2025	11.51	12.23	11.42	12.20	12.20	7.58%	36,590,070
Jul 22, 2025	11.73	11.78	11.09	11.34	11.34	-3.08%	29,908,625
Jul 21, 2025	13.00	13.56	11.68	11.70	11.70	-8.67%	64,418,166
Jul 18, 2025	12.97	13.11	12.35	12.81	12.81	1.34%	41,741,890
Jul 17, 2025	11.99	12.78	11.96	12.64	12.64	7.30%	52,110,899
Jul 16, 2025	11.53	11.88	11.04	11.78	11.78	4.25%	43,604,414
Jul 15, 2025	11.71	11.73	11.14	11.30	11.30	-1.31%	29,778,537
Jul 14, 2025	11.10	11.47	10.63	11.45	11.45	-1.04%	43,897,426
Jul 11, 2025	12.05	12.35	11.47	11.57	11.57	-5.86%	38,674,403
Jul 10, 2025	12.96	13.39	11.85	12.29	12.29	-4.73%	62,698,248
Jul 9, 2025	13.20	13.29	12.42	12.90	12.90	1.49%	67,944,128
Jul 8, 2025	12.04	13.42	11.90	12.71	12.71	11.69%	119,154,920