SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
10.24
+0.44 (4.49%)
At close: Oct 15, 2025, 4:00 PM EDT
10.21
-0.03 (-0.29%)
After-hours: Oct 15, 2025, 4:49 PM EDT
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 10.32 | 10.68 | 10.09 | 10.48 | - | 6.94% | 64,287 |
| Oct 14, 2025 | 8.01 | 10.41 | 8.01 | 9.80 | 9.80 | 14.35% | 242,713 |
| Oct 13, 2025 | 7.89 | 8.72 | 7.86 | 8.57 | 8.57 | 14.27% | 97,933 |
| Oct 10, 2025 | 8.49 | 8.59 | 7.50 | 7.50 | 7.50 | -9.86% | 109,248 |
| Oct 9, 2025 | 8.99 | 8.99 | 8.23 | 8.32 | 8.32 | -1.01% | 83,449 |
| Oct 8, 2025 | 8.04 | 9.15 | 8.04 | 8.41 | 8.41 | 5.08% | 170,675 |
| Oct 7, 2025 | 8.00 | 8.39 | 7.41 | 8.00 | 8.00 | -1.25% | 98,288 |
| Oct 6, 2025 | 8.07 | 8.42 | 7.88 | 8.10 | 8.10 | 2.04% | 101,157 |
| Oct 3, 2025 | 7.88 | 8.65 | 7.52 | 7.94 | 7.94 | 0.35% | 86,103 |
| Oct 2, 2025 | 7.45 | 8.15 | 7.38 | 7.91 | 7.91 | 8.10% | 115,176 |
| Oct 1, 2025 | 6.94 | 7.44 | 6.94 | 7.32 | 7.32 | 1.84% | 35,560 |
| Sep 30, 2025 | 7.07 | 7.22 | 6.88 | 7.19 | 7.19 | 1.20% | 27,967 |
| Sep 29, 2025 | 7.22 | 7.42 | 7.05 | 7.10 | 7.10 | -0.14% | 46,075 |
| Sep 26, 2025 | 7.30 | 7.58 | 6.95 | 7.11 | 7.11 | -0.70% | 31,928 |
| Sep 25, 2025 | 7.27 | 7.92 | 6.87 | 7.16 | 7.16 | -11.60% | 93,148 |
| Sep 24, 2025 | 8.93 | 8.93 | 8.00 | 8.10 | 8.10 | -6.03% | 74,208 |
| Sep 23, 2025 | 8.18 | 9.10 | 7.84 | 8.62 | 8.62 | 8.29% | 228,737 |
| Sep 22, 2025 | 7.38 | 8.14 | 6.99 | 7.96 | 7.96 | 9.49% | 134,798 |
| Sep 19, 2025 | 6.90 | 7.50 | 6.90 | 7.27 | 7.27 | 2.97% | 120,832 |
| Sep 18, 2025 | 7.10 | 7.39 | 6.73 | 7.06 | 7.06 | 0.86% | 106,097 |
| Sep 17, 2025 | 6.71 | 7.16 | 6.60 | 7.00 | 7.00 | 1.42% | 62,773 |
| Sep 16, 2025 | 6.73 | 7.10 | 6.25 | 6.90 | 6.90 | 3.17% | 57,714 |
| Sep 15, 2025 | 6.42 | 6.86 | 6.42 | 6.69 | 6.69 | 3.10% | 63,634 |
| Sep 12, 2025 | 6.73 | 6.73 | 6.40 | 6.49 | 6.49 | -1.90% | 47,666 |
| Sep 11, 2025 | 6.55 | 6.75 | 6.22 | 6.62 | 6.62 | 1.21% | 57,787 |
| Sep 10, 2025 | 7.01 | 7.16 | 6.50 | 6.54 | 6.54 | -5.28% | 41,069 |
| Sep 9, 2025 | 7.00 | 7.01 | 6.83 | 6.90 | 6.90 | -3.90% | 67,500 |
| Sep 8, 2025 | 6.65 | 7.18 | 6.36 | 7.18 | 7.18 | 10.46% | 113,885 |
| Sep 5, 2025 | 5.85 | 6.50 | 5.54 | 6.50 | 6.50 | 12.26% | 79,290 |
| Sep 4, 2025 | 5.44 | 5.86 | 5.44 | 5.79 | 5.79 | 4.70% | 29,135 |
| Sep 3, 2025 | 6.12 | 6.12 | 5.43 | 5.53 | 5.53 | -6.59% | 44,479 |
| Sep 2, 2025 | 5.55 | 6.00 | 5.32 | 5.92 | 5.92 | 1.02% | 48,725 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.55 | 5.86 | 5.86 | 1.12% | 27,830 |
| Aug 28, 2025 | 5.50 | 6.01 | 5.50 | 5.80 | 5.80 | 5.36% | 49,589 |
| Aug 27, 2025 | 5.67 | 5.67 | 5.45 | 5.50 | 5.50 | -3.00% | 22,136 |
| Aug 26, 2025 | 5.87 | 6.18 | 5.60 | 5.67 | 5.67 | -1.56% | 30,539 |
| Aug 25, 2025 | 6.08 | 6.08 | 5.45 | 5.76 | 5.76 | -2.70% | 15,606 |
| Aug 22, 2025 | 5.52 | 6.01 | 5.36 | 5.92 | 5.92 | 8.31% | 56,017 |
| Aug 21, 2025 | 5.73 | 5.73 | 5.32 | 5.47 | 5.47 | -2.91% | 36,909 |
| Aug 20, 2025 | 5.80 | 5.85 | 5.01 | 5.63 | 5.63 | -3.92% | 77,797 |
| Aug 19, 2025 | 6.35 | 6.47 | 5.75 | 5.86 | 5.86 | -11.21% | 75,051 |
| Aug 18, 2025 | 6.90 | 7.10 | 6.00 | 6.60 | 6.60 | -5.58% | 74,767 |
| Aug 15, 2025 | 7.35 | 7.35 | 6.70 | 6.99 | 6.99 | -6.17% | 31,997 |
| Aug 14, 2025 | 6.79 | 7.59 | 6.79 | 7.45 | 7.45 | 7.50% | 73,386 |
| Aug 13, 2025 | 7.45 | 7.85 | 6.59 | 6.93 | 6.93 | -8.45% | 194,340 |
| Aug 12, 2025 | 7.50 | 7.88 | 7.25 | 7.57 | 7.57 | 1.07% | 176,543 |
| Aug 11, 2025 | 6.50 | 7.70 | 6.50 | 7.49 | 7.49 | 16.94% | 332,101 |
| Aug 8, 2025 | 6.26 | 6.85 | 6.01 | 6.41 | 6.41 | 28.36% | 484,410 |
| Aug 7, 2025 | 5.27 | 5.27 | 4.60 | 4.99 | 4.99 | 1.22% | 112,619 |
| Aug 6, 2025 | 5.03 | 5.03 | 4.81 | 4.93 | 4.93 | 0.61% | 39,248 |