SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
9.34
-0.38 (-3.91%)
At close: Jun 17, 2025, 4:00 PM
9.31
-0.03 (-0.32%)
After-hours: Jun 17, 2025, 7:59 PM EDT
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 9.57 | 9.97 | 9.32 | 9.34 | 9.34 | -3.91% | 26,350,268 |
| Jun 16, 2025 | 9.29 | 9.75 | 9.23 | 9.72 | 9.72 | 6.81% | 28,115,857 |
| Jun 13, 2025 | 9.08 | 9.38 | 9.01 | 9.10 | 9.10 | -3.91% | 25,568,551 |
| Jun 12, 2025 | 9.63 | 9.73 | 9.46 | 9.47 | 9.47 | -2.77% | 21,634,026 |
| Jun 11, 2025 | 9.94 | 10.21 | 9.65 | 9.74 | 9.74 | -0.51% | 26,334,768 |
| Jun 10, 2025 | 10.04 | 10.14 | 9.76 | 9.79 | 9.79 | -2.30% | 24,220,733 |
| Jun 9, 2025 | 10.38 | 10.51 | 9.91 | 10.02 | 10.02 | -0.89% | 27,717,089 |
| Jun 6, 2025 | 9.74 | 10.24 | 9.69 | 10.11 | 10.11 | 6.76% | 32,307,891 |
| Jun 5, 2025 | 10.16 | 10.16 | 9.27 | 9.47 | 9.47 | -6.79% | 34,881,143 |
| Jun 4, 2025 | 10.03 | 10.22 | 9.72 | 10.16 | 10.16 | 2.32% | 30,815,505 |
| Jun 3, 2025 | 10.25 | 10.44 | 9.84 | 9.93 | 9.93 | -0.40% | 26,313,204 |
| Jun 2, 2025 | 10.02 | 10.15 | 9.71 | 9.97 | 9.97 | -1.38% | 19,999,223 |
| May 30, 2025 | 10.37 | 10.51 | 9.85 | 10.11 | 10.11 | -3.99% | 26,535,124 |
| May 29, 2025 | 11.36 | 11.59 | 10.46 | 10.53 | 10.53 | -4.01% | 37,411,927 |
| May 28, 2025 | 11.13 | 11.14 | 10.57 | 10.97 | 10.97 | -1.35% | 35,501,830 |
| May 27, 2025 | 10.12 | 11.17 | 10.07 | 11.12 | 11.12 | 16.08% | 79,246,708 |
| May 23, 2025 | 9.31 | 9.73 | 9.27 | 9.58 | 9.58 | 0.31% | 21,392,532 |
| May 22, 2025 | 9.45 | 10.02 | 9.26 | 9.55 | 9.55 | 0.84% | 29,796,876 |
| May 21, 2025 | 9.73 | 10.17 | 9.37 | 9.47 | 9.47 | -5.02% | 35,476,662 |
| May 20, 2025 | 10.35 | 10.36 | 9.82 | 9.97 | 9.97 | -2.92% | 30,337,640 |
| May 19, 2025 | 10.65 | 10.71 | 10.20 | 10.27 | 10.27 | -8.22% | 37,643,701 |
| May 16, 2025 | 11.29 | 11.40 | 10.84 | 11.19 | 11.19 | 1.63% | 26,997,130 |
| May 15, 2025 | 11.43 | 11.62 | 10.90 | 11.01 | 11.01 | -6.38% | 29,308,978 |
| May 14, 2025 | 11.65 | 12.65 | 11.51 | 11.76 | 11.76 | 4.44% | 60,243,943 |
| May 13, 2025 | 11.13 | 11.60 | 10.95 | 11.26 | 11.26 | 2.27% | 51,976,167 |
| May 12, 2025 | 9.54 | 11.22 | 9.52 | 11.01 | 11.01 | 22.61% | 92,371,560 |
| May 9, 2025 | 9.70 | 9.94 | 8.92 | 8.98 | 8.98 | -7.80% | 43,415,605 |
| May 8, 2025 | 9.57 | 9.87 | 9.30 | 9.74 | 9.74 | 6.22% | 34,317,812 |
| May 7, 2025 | 9.05 | 9.27 | 9.02 | 9.17 | 9.17 | 0.33% | 16,654,280 |
| May 6, 2025 | 8.92 | 9.14 | 8.71 | 9.14 | 9.14 | -0.54% | 17,364,805 |
| May 5, 2025 | 9.29 | 9.44 | 9.15 | 9.19 | 9.19 | -2.13% | 15,190,709 |
| May 2, 2025 | 9.30 | 9.97 | 9.26 | 9.39 | 9.39 | 2.62% | 29,309,019 |
| May 1, 2025 | 9.61 | 9.66 | 9.12 | 9.15 | 9.15 | -1.51% | 17,644,625 |
| Apr 30, 2025 | 9.03 | 9.32 | 8.86 | 9.29 | 9.29 | -1.90% | 17,071,992 |
| Apr 29, 2025 | 9.69 | 9.74 | 9.42 | 9.47 | 9.47 | -2.77% | 13,266,265 |
| Apr 28, 2025 | 9.63 | 9.85 | 9.32 | 9.74 | 9.74 | 2.31% | 19,771,781 |
| Apr 25, 2025 | 9.34 | 9.97 | 9.29 | 9.52 | 9.52 | 1.49% | 26,554,206 |
| Apr 24, 2025 | 8.79 | 9.61 | 8.78 | 9.38 | 9.38 | 7.20% | 33,611,276 |
| Apr 23, 2025 | 8.69 | 9.00 | 8.59 | 8.75 | 8.75 | 7.49% | 27,460,289 |
| Apr 22, 2025 | 7.70 | 8.25 | 7.70 | 8.14 | 8.14 | 8.53% | 22,060,748 |
| Apr 21, 2025 | 7.73 | 7.73 | 7.29 | 7.50 | 7.50 | -4.09% | 17,220,012 |
| Apr 17, 2025 | 7.84 | 7.99 | 7.55 | 7.82 | 7.82 | 0.77% | 14,395,141 |
| Apr 16, 2025 | 7.99 | 8.00 | 7.55 | 7.76 | 7.76 | -5.71% | 19,989,241 |
| 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 |