SoundHound AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	17.84	18.23	17.66	18.22	-	2.88%	9,774,555
Oct 28, 2025	18.37	18.76	17.55	17.71	17.71	-3.38%	31,267,036
Oct 27, 2025	18.53	19.09	18.16	18.33	18.33	1.95%	24,917,133
Oct 24, 2025	18.72	18.98	17.91	17.98	17.98	-1.43%	28,596,646
Oct 23, 2025	17.89	18.70	17.71	18.24	18.24	2.70%	28,189,958
Oct 22, 2025	17.93	18.17	16.56	17.76	17.76	-2.58%	43,563,795
Oct 21, 2025	18.95	19.35	18.01	18.23	18.23	-4.35%	43,437,356
Oct 20, 2025	19.69	20.17	18.88	19.06	19.06	0.21%	33,849,319
Oct 17, 2025	19.95	20.40	18.53	19.02	19.02	-8.38%	47,521,761
Oct 16, 2025	21.69	22.17	20.22	20.76	20.76	-2.99%	42,602,986
Oct 15, 2025	21.65	21.88	20.21	21.40	21.40	2.59%	54,906,507
Oct 14, 2025	18.57	21.53	18.52	20.86	20.86	8.99%	77,114,215
Oct 13, 2025	17.92	19.39	17.79	19.14	19.14	10.25%	56,562,766
Oct 10, 2025	18.74	19.21	17.32	17.36	17.36	-6.57%	57,335,657
Oct 9, 2025	19.04	19.21	18.44	18.58	18.58	-1.59%	44,906,236
Oct 8, 2025	18.42	20.08	18.29	18.88	18.88	3.74%	100,252,852
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