SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
18.88
+0.68 (3.74%)
At close: Oct 8, 2025, 4:00 PM EDT
18.97
+0.09 (0.48%)
Pre-market: Oct 9, 2025, 4:31 AM EDT
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.42 | 20.08 | 18.29 | 18.88 | 18.88 | 3.74% | 99,763,543 |
| Oct 7, 2025 | 18.62 | 18.80 | 17.30 | 18.20 | 18.20 | -0.27% | 47,525,705 |
| Oct 6, 2025 | 18.18 | 18.90 | 17.84 | 18.25 | 18.25 | 2.24% | 51,638,056 |
| Oct 3, 2025 | 18.09 | 19.10 | 17.29 | 17.85 | 17.85 | 0.06% | 74,999,229 |
| Oct 2, 2025 | 16.55 | 18.39 | 16.45 | 17.84 | 17.84 | 10.46% | 86,701,689 |
| Oct 1, 2025 | 16.07 | 16.49 | 15.70 | 16.15 | 16.15 | 0.44% | 60,330,690 |
| Sep 30, 2025 | 15.58 | 16.14 | 15.30 | 16.08 | 16.08 | 2.55% | 57,885,905 |
| Sep 29, 2025 | 16.11 | 16.27 | 15.51 | 15.68 | 15.68 | -1.63% | 49,711,903 |
| Sep 26, 2025 | 16.46 | 16.87 | 15.68 | 15.94 | 15.94 | -2.51% | 44,432,829 |
| Sep 25, 2025 | 16.84 | 17.30 | 15.82 | 16.35 | 16.35 | -8.04% | 71,742,235 |
| Sep 24, 2025 | 18.03 | 18.30 | 17.40 | 17.78 | 17.78 | -1.50% | 63,478,402 |
| Sep 23, 2025 | 17.78 | 19.33 | 17.22 | 18.05 | 18.05 | 4.27% | 120,299,597 |
| Sep 22, 2025 | 16.00 | 17.65 | 15.55 | 17.31 | 17.31 | 6.52% | 90,195,691 |
| Sep 19, 2025 | 15.66 | 16.62 | 15.61 | 16.25 | 16.25 | 3.97% | 91,711,901 |
| Sep 18, 2025 | 15.60 | 16.25 | 14.77 | 15.63 | 15.63 | 3.37% | 84,564,865 |
| Sep 17, 2025 | 14.69 | 15.51 | 14.31 | 15.12 | 15.12 | 2.93% | 83,347,336 |
| Sep 16, 2025 | 14.34 | 14.72 | 13.74 | 14.69 | 14.69 | 3.52% | 66,617,760 |
| 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 |