SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
10.31
-0.60 (-5.50%)
At close: Feb 21, 2025, 4:00 PM
10.26
-0.05 (-0.48%)
After-hours: Feb 21, 2025, 7:59 PM EST
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 14.85 | 16.02 | 14.63 | 15.71 | 15.71 | 10.32% | 52,809,164 |
| Feb 3, 2025 | 13.07 | 14.76 | 13.05 | 14.24 | 14.24 | 0.64% | 34,251,545 |
| Jan 31, 2025 | 14.35 | 15.23 | 13.94 | 14.15 | 14.15 | 1.07% | 41,386,848 |
| Jan 30, 2025 | 14.40 | 14.68 | 13.77 | 14.00 | 14.00 | 0.07% | 25,773,567 |
| Jan 29, 2025 | 14.10 | 14.36 | 13.51 | 13.99 | 13.99 | -1.69% | 28,814,421 |
| Jan 28, 2025 | 13.62 | 14.37 | 12.71 | 14.23 | 14.23 | 1.14% | 51,286,365 |
| Jan 27, 2025 | 14.15 | 15.37 | 13.80 | 14.07 | 14.07 | -11.17% | 46,202,854 |
| Jan 24, 2025 | 16.75 | 17.65 | 15.83 | 15.84 | 15.84 | -3.41% | 65,384,797 |
| Jan 23, 2025 | 16.05 | 17.09 | 15.71 | 16.40 | 16.40 | 0.12% | 53,379,015 |
| Jan 22, 2025 | 16.33 | 16.67 | 15.81 | 16.38 | 16.38 | -0.85% | 64,900,571 |
| Jan 21, 2025 | 13.85 | 16.55 | 13.40 | 16.52 | 16.52 | 21.11% | 91,622,622 |
| Jan 17, 2025 | 14.36 | 15.35 | 13.61 | 13.64 | 13.64 | -2.36% | 64,830,734 |
| Jan 16, 2025 | 14.15 | 14.86 | 13.37 | 13.97 | 13.97 | 0.58% | 63,916,466 |
| Jan 15, 2025 | 13.41 | 14.70 | 13.36 | 13.89 | 13.89 | 8.60% | 74,030,990 |
| Jan 14, 2025 | 13.56 | 14.41 | 12.41 | 12.79 | 12.79 | -0.23% | 66,059,465 |
| Jan 13, 2025 | 13.45 | 13.65 | 12.70 | 12.82 | 12.82 | -9.01% | 50,791,050 |
| Jan 10, 2025 | 14.44 | 14.59 | 13.30 | 14.09 | 14.09 | -6.19% | 56,966,397 |
| Jan 8, 2025 | 16.58 | 17.10 | 14.54 | 15.02 | 15.02 | -16.44% | 87,091,393 |
| Jan 7, 2025 | 20.15 | 20.46 | 17.50 | 17.98 | 17.98 | -9.63% | 73,853,694 |
| Jan 6, 2025 | 20.79 | 22.85 | 19.55 | 19.89 | 19.89 | -3.54% | 80,965,150 |
| Jan 3, 2025 | 19.74 | 22.26 | 19.43 | 20.62 | 20.62 | 2.28% | 77,506,662 |
| Jan 2, 2025 | 20.48 | 20.50 | 19.01 | 20.16 | 20.16 | 1.61% | 62,059,451 |
| Dec 31, 2024 | 22.56 | 22.68 | 19.31 | 19.84 | 19.84 | -12.52% | 67,669,371 |
| Dec 30, 2024 | 23.00 | 23.50 | 20.96 | 22.68 | 22.68 | -5.30% | 60,253,291 |
| Dec 27, 2024 | 24.03 | 24.81 | 22.74 | 23.95 | 23.95 | -1.16% | 75,697,856 |
| Dec 26, 2024 | 20.19 | 24.98 | 19.63 | 24.23 | 24.23 | 19.71% | 129,454,743 |
| Dec 24, 2024 | 20.49 | 21.30 | 18.85 | 20.24 | 20.24 | -0.93% | 54,489,000 |
| Dec 23, 2024 | 22.70 | 22.85 | 19.66 | 20.43 | 20.43 | -6.09% | 83,195,638 |
| Dec 20, 2024 | 18.20 | 21.87 | 17.12 | 21.76 | 21.76 | 15.38% | 115,415,146 |
| Dec 19, 2024 | 22.43 | 23.80 | 17.85 | 18.86 | 18.86 | -9.55% | 139,389,754 |
| Dec 18, 2024 | 18.98 | 24.08 | 18.95 | 20.85 | 20.85 | 7.50% | 157,853,880 |
| Dec 17, 2024 | 19.49 | 19.85 | 17.66 | 19.39 | 19.39 | -1.52% | 97,825,295 |
| Dec 16, 2024 | 17.65 | 19.97 | 16.56 | 19.69 | 19.69 | 16.44% | 176,989,653 |
| Dec 13, 2024 | 13.79 | 17.29 | 13.63 | 16.91 | 16.91 | 23.70% | 159,555,444 |
| Dec 12, 2024 | 13.07 | 14.30 | 13.02 | 13.67 | 13.67 | 0.89% | 50,333,368 |
| Dec 11, 2024 | 14.25 | 14.32 | 12.70 | 13.55 | 13.55 | -4.75% | 75,342,007 |
| Dec 10, 2024 | 14.27 | 15.68 | 13.72 | 14.23 | 14.23 | -5.54% | 89,191,421 |
| Dec 9, 2024 | 14.98 | 16.07 | 13.45 | 15.06 | 15.06 | 0.33% | 138,448,686 |
| Dec 6, 2024 | 14.18 | 15.10 | 13.18 | 15.01 | 15.01 | 12.60% | 218,916,405 |
| Dec 5, 2024 | 10.53 | 13.74 | 10.32 | 13.33 | 13.33 | 31.33% | 195,550,944 |
| Dec 4, 2024 | 9.21 | 10.19 | 8.94 | 10.15 | 10.15 | 14.30% | 85,910,125 |
| Dec 3, 2024 | 8.80 | 9.14 | 8.55 | 8.88 | 8.88 | -0.78% | 36,700,441 |
| Dec 2, 2024 | 9.20 | 9.54 | 8.79 | 8.95 | 8.95 | -3.87% | 51,214,777 |
| Nov 29, 2024 | 8.02 | 9.53 | 7.91 | 9.31 | 9.31 | 18.15% | 71,312,671 |
| Nov 27, 2024 | 7.54 | 7.89 | 7.30 | 7.88 | 7.88 | 3.55% | 32,646,817 |
| Nov 26, 2024 | 7.90 | 8.37 | 7.55 | 7.61 | 7.61 | -5.23% | 40,536,665 |
| Nov 25, 2024 | 8.80 | 8.87 | 7.87 | 8.03 | 8.03 | -2.67% | 66,801,227 |
| Nov 22, 2024 | 7.35 | 8.49 | 7.18 | 8.25 | 8.25 | 18.19% | 107,908,293 |
| Nov 21, 2024 | 6.59 | 7.28 | 6.38 | 6.98 | 6.98 | 8.39% | 71,597,524 |
| Nov 20, 2024 | 6.65 | 6.74 | 6.30 | 6.44 | 6.44 | -1.08% | 25,656,440 |
| Nov 19, 2024 | 6.07 | 6.72 | 6.04 | 6.51 | 6.51 | 5.17% | 40,965,835 |
| Nov 18, 2024 | 6.34 | 6.55 | 5.97 | 6.19 | 6.19 | -2.67% | 33,989,837 |
| Nov 15, 2024 | 6.76 | 6.77 | 6.22 | 6.36 | 6.36 | -4.07% | 35,326,013 |
| Nov 14, 2024 | 6.56 | 7.16 | 6.32 | 6.63 | 6.63 | 5.74% | 73,487,091 |
| Nov 13, 2024 | 6.60 | 6.75 | 6.06 | 6.27 | 6.27 | -17.06% | 73,176,357 |
| Nov 12, 2024 | 7.69 | 7.84 | 7.31 | 7.56 | 7.56 | -2.70% | 64,318,394 |
| Nov 11, 2024 | 7.53 | 7.80 | 6.79 | 7.77 | 7.77 | 7.92% | 69,088,100 |
| Nov 8, 2024 | 6.71 | 7.26 | 6.38 | 7.20 | 7.20 | 3.60% | 53,279,557 |
| Nov 7, 2024 | 5.91 | 7.08 | 5.87 | 6.95 | 6.95 | 22.14% | 71,877,034 |
| Nov 6, 2024 | 5.64 | 5.73 | 5.41 | 5.69 | 5.69 | 5.96% | 23,398,057 |
| Nov 5, 2024 | 5.17 | 5.45 | 5.16 | 5.37 | 5.37 | 5.50% | 16,143,130 |
| Nov 4, 2024 | 5.13 | 5.19 | 4.97 | 5.09 | 5.09 | -0.97% | 11,992,428 |
| Nov 1, 2024 | 5.25 | 5.31 | 5.09 | 5.14 | 5.14 | 2.19% | 14,381,120 |
| Oct 31, 2024 | 5.41 | 5.46 | 5.03 | 5.03 | 5.03 | -7.71% | 27,131,145 |
| Oct 30, 2024 | 5.95 | 5.97 | 5.44 | 5.45 | 5.45 | -9.32% | 25,565,774 |
| Oct 29, 2024 | 6.01 | 6.25 | 5.86 | 6.01 | 6.01 | -1.80% | 34,996,463 |
| Oct 28, 2024 | 5.26 | 6.12 | 5.24 | 6.12 | 6.12 | 18.15% | 49,686,667 |
| Oct 25, 2024 | 5.28 | 5.40 | 5.14 | 5.18 | 5.18 | -1.89% | 13,117,219 |
| Oct 24, 2024 | 5.06 | 5.34 | 4.97 | 5.28 | 5.28 | 6.02% | 17,576,476 |
| Oct 23, 2024 | 5.20 | 5.24 | 4.86 | 4.98 | 4.98 | -5.50% | 21,937,625 |
| Oct 22, 2024 | 5.36 | 5.39 | 5.24 | 5.27 | 5.27 | -2.23% | 11,155,374 |
| Oct 21, 2024 | 5.56 | 5.77 | 5.13 | 5.39 | 5.39 | -2.00% | 34,529,972 |
| Oct 18, 2024 | 5.26 | 5.54 | 5.24 | 5.50 | 5.50 | 5.16% | 25,680,201 |
| Oct 17, 2024 | 5.33 | 5.63 | 5.18 | 5.23 | 5.23 | -0.38% | 22,108,704 |
| Oct 16, 2024 | 5.44 | 5.45 | 5.12 | 5.25 | 5.25 | -1.13% | 18,736,729 |
| Oct 15, 2024 | 5.28 | 5.61 | 5.19 | 5.31 | 5.31 | 2.31% | 33,635,337 |
| Oct 14, 2024 | 5.01 | 5.42 | 4.95 | 5.19 | 5.19 | 5.70% | 38,455,282 |
| Oct 11, 2024 | 4.84 | 4.91 | 4.74 | 4.91 | 4.91 | 1.45% | 12,658,313 |
| Oct 10, 2024 | 4.63 | 5.04 | 4.56 | 4.84 | 4.84 | 4.54% | 23,867,520 |
| Oct 9, 2024 | 4.67 | 4.70 | 4.57 | 4.63 | 4.63 | -1.07% | 11,415,684 |
| Oct 8, 2024 | 4.70 | 4.82 | 4.67 | 4.68 | 4.68 | -1.27% | 9,082,848 |
| Oct 7, 2024 | 4.73 | 4.81 | 4.65 | 4.74 | 4.74 | 1.07% | 10,975,258 |
| Oct 4, 2024 | 4.80 | 4.83 | 4.65 | 4.69 | 4.69 | - | 8,381,131 |
| Oct 3, 2024 | 4.73 | 4.82 | 4.66 | 4.69 | 4.69 | -0.85% | 7,469,507 |
| Oct 2, 2024 | 4.55 | 4.75 | 4.45 | 4.73 | 4.73 | 3.73% | 9,788,332 |
| Oct 1, 2024 | 4.69 | 4.72 | 4.45 | 4.56 | 4.56 | -2.15% | 14,778,181 |
| Sep 30, 2024 | 4.75 | 4.93 | 4.65 | 4.66 | 4.66 | -2.51% | 12,704,251 |
| Sep 27, 2024 | 4.94 | 4.95 | 4.74 | 4.78 | 4.78 | -2.65% | 13,416,396 |