Skip to main content
logo
SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
11.82
-0.12 (-1.01%)
At close: Nov 26, 2025, 4:00 PM EST
11.88
+0.06 (0.51%)
After-hours: Nov 26, 2025, 7:59 PM EST

SoundHound AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202512.1012.2311.7811.8211.82-1.01%19,914,700
Nov 25, 202511.7612.1611.3611.9411.94-0.08%19,137,748
Nov 24, 202511.3911.9911.2911.9511.956.51%24,625,778
Nov 21, 202511.2211.4710.3511.2211.22-0.62%51,738,259
Nov 20, 202512.4713.1911.2511.2911.29-2.92%53,625,945
Nov 19, 202511.6612.0111.3811.6311.630.87%26,398,836
Nov 18, 202511.1911.7510.9711.5311.530.87%32,819,057
Nov 17, 202511.9612.1611.2711.4311.43-6.08%29,540,813
Nov 14, 202511.7012.4911.5512.1712.17-0.41%28,158,430
Nov 13, 202513.0013.0111.8712.2212.22-7.70%43,405,716
Nov 12, 202513.6713.8713.2113.2413.24-1.49%28,068,491
Nov 11, 202514.3014.3013.3013.4413.44-6.73%31,264,970
Nov 10, 202514.9714.9814.1414.4114.411.91%36,662,307
Nov 7, 202514.1214.8013.7214.1414.14-0.63%49,784,404
Nov 6, 202515.5115.6814.2314.2314.23-9.48%44,665,074
Nov 5, 202515.5615.7215.0115.7215.723.90%28,137,153
Nov 4, 202516.2416.5615.0315.1315.13-11.57%48,168,090
Nov 3, 202517.6817.8516.4217.1117.11-2.89%36,075,614
Oct 31, 202517.2717.6816.8017.6217.624.45%28,277,607
Oct 30, 202517.6917.9316.8616.8716.87-7.05%31,318,035
Oct 29, 202517.8418.3617.3518.1518.152.48%30,301,148
Oct 28, 202518.3718.7617.5517.7117.71-3.38%31,267,036
Oct 27, 202518.5319.0918.1618.3318.331.95%24,917,133
Oct 24, 202518.7218.9817.9117.9817.98-1.43%28,596,646
Oct 23, 202517.8918.7017.7118.2418.242.70%28,189,958
Oct 22, 202517.9318.1716.5617.7617.76-2.58%43,563,795
Oct 21, 202518.9519.3518.0118.2318.23-4.35%43,437,356
Oct 20, 202519.6920.1718.8819.0619.060.21%33,849,319
Oct 17, 202519.9520.4018.5319.0219.02-8.38%47,521,761
Oct 16, 202521.6922.1720.2220.7620.76-2.99%42,602,986
Oct 15, 202521.6521.8820.2121.4021.402.59%54,906,507
Oct 14, 202518.5721.5318.5220.8620.868.99%77,114,215
Oct 13, 202517.9219.3917.7919.1419.1410.25%56,562,766
Oct 10, 202518.7419.2117.3217.3617.36-6.57%57,335,657
Oct 9, 202519.0419.2118.4418.5818.58-1.59%44,906,236
Oct 8, 202518.4220.0818.2918.8818.883.74%100,252,852
Oct 7, 202518.6218.8017.3018.2018.20-0.27%47,525,705
Oct 6, 202518.1818.9017.8418.2518.252.24%51,638,056
Oct 3, 202518.0919.1017.2917.8517.850.06%74,999,229
Oct 2, 202516.5518.3916.4517.8417.8410.46%86,701,689
Oct 1, 202516.0716.4915.7016.1516.150.44%60,330,690
Sep 30, 202515.5816.1415.3016.0816.082.55%57,885,905
Sep 29, 202516.1116.2715.5115.6815.68-1.63%49,711,903
Sep 26, 202516.4616.8715.6815.9415.94-2.51%44,432,829
Sep 25, 202516.8417.3015.8216.3516.35-8.04%71,742,235
Sep 24, 202518.0318.3017.4017.7817.78-1.50%63,478,402
Sep 23, 202517.7819.3317.2218.0518.054.27%120,299,597
Sep 22, 202516.0017.6515.5517.3117.316.52%90,195,691
Sep 19, 202515.6616.6215.6116.2516.253.97%91,711,901
Sep 18, 202515.6016.2514.7715.6315.633.37%84,564,865