SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
9.56
+1.60 (20.10%)
At close: May 1, 2026, 4:00 PM EDT
9.52
-0.04 (-0.42%)
After-hours: May 1, 2026, 7:59 PM EDT
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 8.10 | 9.60 | 8.06 | 9.56 | 9.56 | 20.10% | 67,534,940 |
| Apr 30, 2026 | 7.76 | 8.00 | 7.65 | 7.96 | 7.96 | 3.24% | 19,976,312 |
| Apr 29, 2026 | 8.00 | 8.01 | 7.58 | 7.71 | 7.71 | -4.34% | 23,230,773 |
| Apr 28, 2026 | 8.11 | 8.22 | 7.90 | 8.06 | 8.06 | -1.23% | 19,549,610 |
| Apr 27, 2026 | 8.10 | 8.19 | 7.94 | 8.16 | 8.16 | -0.37% | 21,916,785 |
| Apr 24, 2026 | 8.00 | 8.39 | 7.77 | 8.19 | 8.19 | 4.73% | 29,001,354 |
| Apr 23, 2026 | 8.10 | 8.21 | 7.68 | 7.82 | 7.82 | -4.87% | 29,723,262 |
| Apr 22, 2026 | 8.08 | 8.43 | 7.92 | 8.22 | 8.22 | 4.71% | 35,114,361 |
| Apr 21, 2026 | 8.85 | 8.94 | 7.79 | 7.85 | 7.85 | -5.65% | 55,768,812 |
| Apr 20, 2026 | 7.91 | 8.35 | 7.85 | 8.32 | 8.32 | 2.97% | 25,475,720 |
| Apr 17, 2026 | 8.04 | 8.18 | 7.84 | 8.08 | 8.08 | 4.94% | 30,766,651 |
| Apr 16, 2026 | 8.14 | 8.18 | 7.68 | 7.70 | 7.70 | -1.91% | 43,491,878 |
| Apr 15, 2026 | 7.20 | 7.94 | 7.18 | 7.85 | 7.85 | 12.63% | 42,077,009 |
| Apr 14, 2026 | 7.07 | 7.14 | 6.92 | 6.97 | 6.97 | 1.90% | 20,860,239 |
| Apr 13, 2026 | 6.30 | 6.87 | 6.22 | 6.84 | 6.84 | 6.38% | 17,622,332 |
| Apr 10, 2026 | 6.58 | 6.70 | 6.36 | 6.43 | 6.43 | -1.83% | 17,429,677 |
| Apr 9, 2026 | 6.70 | 6.79 | 6.53 | 6.55 | 6.55 | -3.53% | 14,409,255 |
| Apr 8, 2026 | 7.38 | 7.51 | 6.74 | 6.79 | 6.79 | 1.34% | 21,450,290 |
| Apr 7, 2026 | 6.55 | 6.71 | 6.32 | 6.70 | 6.70 | - | 17,412,616 |
| Apr 6, 2026 | 6.82 | 7.00 | 6.66 | 6.70 | 6.70 | -1.18% | 14,253,507 |
| Apr 2, 2026 | 6.39 | 6.80 | 6.34 | 6.78 | 6.78 | 1.50% | 12,846,906 |
| Apr 1, 2026 | 7.08 | 7.17 | 6.64 | 6.68 | 6.68 | -2.77% | 19,369,644 |
| Mar 31, 2026 | 6.23 | 6.94 | 6.14 | 6.87 | 6.87 | 13.93% | 26,481,469 |
| Mar 30, 2026 | 5.99 | 6.13 | 5.83 | 6.03 | 6.03 | 2.20% | 19,294,430 |
| Mar 27, 2026 | 5.96 | 6.07 | 5.86 | 5.90 | 5.90 | -2.64% | 15,022,528 |
| Mar 26, 2026 | 6.35 | 6.42 | 6.06 | 6.06 | 6.06 | -6.48% | 16,236,200 |
| Mar 25, 2026 | 6.55 | 6.65 | 6.34 | 6.48 | 6.48 | 1.89% | 27,140,593 |
| Mar 24, 2026 | 6.70 | 6.81 | 6.36 | 6.36 | 6.36 | -7.69% | 22,541,673 |
| Mar 23, 2026 | 6.73 | 6.94 | 6.61 | 6.89 | 6.89 | 5.19% | 23,322,580 |
| Mar 20, 2026 | 6.82 | 6.92 | 6.47 | 6.55 | 6.55 | -4.73% | 30,002,048 |
| Mar 19, 2026 | 7.12 | 7.13 | 6.65 | 6.88 | 6.88 | -6.97% | 36,333,093 |
| Mar 18, 2026 | 7.70 | 7.78 | 7.37 | 7.39 | 7.39 | -5.50% | 20,851,466 |
| Mar 17, 2026 | 7.51 | 7.97 | 7.49 | 7.82 | 7.82 | 3.71% | 39,585,403 |
| Mar 16, 2026 | 7.53 | 7.70 | 7.34 | 7.54 | 7.54 | 3.29% | 44,718,611 |
| Mar 13, 2026 | 7.62 | 7.81 | 7.15 | 7.30 | 7.30 | -2.28% | 29,567,989 |
| Mar 12, 2026 | 7.67 | 7.76 | 7.43 | 7.47 | 7.47 | -4.11% | 19,545,165 |
| Mar 11, 2026 | 7.91 | 8.07 | 7.74 | 7.79 | 7.79 | -1.39% | 26,346,395 |
| Mar 10, 2026 | 8.21 | 8.34 | 7.88 | 7.90 | 7.90 | -3.89% | 25,383,910 |
| Mar 9, 2026 | 7.95 | 8.24 | 7.60 | 8.22 | 8.22 | 1.86% | 24,416,202 |
| Mar 6, 2026 | 8.00 | 8.49 | 8.00 | 8.07 | 8.07 | -2.42% | 26,713,475 |
| Mar 5, 2026 | 8.11 | 8.47 | 7.90 | 8.27 | 8.27 | 1.35% | 25,497,410 |
| Mar 4, 2026 | 8.58 | 8.70 | 8.15 | 8.16 | 8.16 | -4.11% | 19,099,989 |
| Mar 3, 2026 | 8.23 | 8.63 | 8.16 | 8.51 | 8.51 | -1.28% | 20,893,621 |
| Mar 2, 2026 | 7.95 | 8.65 | 7.78 | 8.62 | 8.62 | 0.23% | 31,140,751 |
| Feb 27, 2026 | 9.03 | 9.30 | 8.53 | 8.60 | 8.60 | -4.23% | 47,420,871 |
| Feb 26, 2026 | 8.64 | 9.10 | 8.56 | 8.98 | 8.98 | 5.40% | 43,983,497 |
| Feb 25, 2026 | 8.65 | 8.84 | 8.49 | 8.52 | 8.52 | 1.91% | 30,962,873 |
| Feb 24, 2026 | 7.84 | 8.48 | 7.74 | 8.36 | 8.36 | 6.77% | 36,588,866 |
| Feb 23, 2026 | 7.64 | 7.94 | 7.48 | 7.83 | 7.83 | 0.13% | 28,688,022 |
| Feb 20, 2026 | 7.66 | 8.14 | 7.63 | 7.82 | 7.82 | -0.13% | 19,392,099 |