SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
4.930
+0.030 (0.61%)
At close: Aug 6, 2025, 4:00 PM
4.780
-0.150 (-3.04%)
After-hours: Aug 6, 2025, 4:51 PM EDT
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 5.03 | 5.03 | 4.82 | 4.82 | - | -1.63% | 29,154 |
| Aug 5, 2025 | 5.00 | 5.10 | 4.75 | 4.90 | 4.90 | 2.73% | 49,627 |
| Aug 4, 2025 | 4.29 | 4.91 | 4.29 | 4.77 | 4.77 | 10.93% | 39,207 |
| Aug 1, 2025 | 4.28 | 4.35 | 4.05 | 4.30 | 4.30 | -4.02% | 54,310 |
| Jul 31, 2025 | 4.58 | 4.87 | 4.43 | 4.48 | 4.48 | - | 59,589 |
| Jul 30, 2025 | 4.61 | 4.74 | 4.40 | 4.48 | 4.48 | -3.03% | 34,232 |
| Jul 29, 2025 | 5.17 | 5.17 | 4.53 | 4.62 | 4.62 | -8.70% | 70,376 |
| Jul 28, 2025 | 5.15 | 5.40 | 4.87 | 5.06 | 5.06 | -1.44% | 78,361 |
| Jul 25, 2025 | 5.64 | 5.80 | 5.00 | 5.13 | 5.13 | -9.45% | 78,069 |
| Jul 24, 2025 | 5.80 | 5.99 | 5.63 | 5.67 | 5.67 | -1.05% | 50,244 |
| Jul 23, 2025 | 5.52 | 5.77 | 5.43 | 5.73 | 5.73 | 5.52% | 62,997 |
| Jul 22, 2025 | 5.76 | 6.08 | 5.25 | 5.43 | 5.43 | 0.76% | 53,320 |
| Jul 21, 2025 | 6.24 | 6.58 | 5.29 | 5.39 | 5.39 | -13.64% | 123,941 |
| Jul 18, 2025 | 6.75 | 6.75 | 6.16 | 6.24 | 6.24 | -3.26% | 110,315 |
| Jul 17, 2025 | 5.93 | 6.51 | 5.93 | 6.45 | 6.45 | 12.57% | 157,100 |
| Jul 16, 2025 | 5.70 | 5.85 | 5.23 | 5.73 | 5.73 | - | 104,946 |
| Jul 15, 2025 | 5.78 | 5.87 | 5.55 | 5.73 | 5.73 | 0.53% | 37,492 |
| Jul 14, 2025 | 5.43 | 5.72 | 5.00 | 5.70 | 5.70 | 3.64% | 96,294 |
| Jul 11, 2025 | 6.21 | 6.37 | 5.37 | 5.50 | 5.50 | -10.71% | 74,911 |
| Jul 10, 2025 | 6.90 | 7.01 | 5.89 | 6.16 | 6.16 | -9.41% | 163,829 |
| Jul 9, 2025 | 6.69 | 6.97 | 6.07 | 6.80 | 6.80 | 16.04% | 301,150 |
| Jul 8, 2025 | 4.94 | 6.20 | 4.94 | 5.86 | 5.86 | 21.07% | 232,279 |
| Jul 7, 2025 | 4.56 | 4.95 | 4.39 | 4.84 | 4.84 | 4.09% | 106,771 |
| Jul 3, 2025 | 4.99 | 4.99 | 4.57 | 4.65 | 4.65 | -5.10% | 47,998 |
| Jul 2, 2025 | 4.41 | 4.92 | 4.39 | 4.90 | 4.90 | 12.62% | 101,096 |
| Jul 1, 2025 | 4.31 | 4.39 | 4.21 | 4.35 | 4.35 | -3.31% | 53,345 |
| Jun 30, 2025 | 4.19 | 4.50 | 4.15 | 4.50 | 4.50 | 10.40% | 133,770 |
| Jun 27, 2025 | 4.29 | 4.29 | 4.03 | 4.08 | 4.08 | 0.64% | 52,509 |
| Jun 26, 2025 | 4.01 | 4.21 | 4.01 | 4.05 | 4.05 | 0.50% | 69,728 |
| Jun 25, 2025 | 4.23 | 4.31 | 4.01 | 4.03 | 4.03 | -2.66% | 58,629 |
| Jun 24, 2025 | 4.07 | 4.26 | 4.06 | 4.14 | 4.14 | 1.97% | 53,600 |
| Jun 23, 2025 | 4.10 | 4.15 | 4.00 | 4.06 | 4.06 | -1.29% | 44,947 |
| Jun 20, 2025 | 4.01 | 4.13 | 4.01 | 4.11 | 4.11 | 2.57% | 59,110 |
| Jun 18, 2025 | 4.04 | 4.13 | 4.00 | 4.01 | 4.01 | -2.31% | 35,999 |
| Jun 17, 2025 | 4.23 | 4.25 | 4.02 | 4.11 | 4.11 | -0.12% | 29,445 |
| Jun 16, 2025 | 3.95 | 4.15 | 3.95 | 4.11 | 4.11 | 5.66% | 43,011 |
| Jun 13, 2025 | 4.00 | 4.05 | 3.83 | 3.89 | 3.89 | -3.11% | 71,603 |
| Jun 12, 2025 | 4.30 | 4.30 | 4.00 | 4.02 | 4.02 | -5.86% | 79,816 |
| Jun 11, 2025 | 4.50 | 4.60 | 4.19 | 4.27 | 4.27 | -4.80% | 81,757 |
| Jun 10, 2025 | 4.73 | 4.73 | 4.42 | 4.48 | 4.48 | -2.61% | 65,605 |
| Jun 9, 2025 | 4.55 | 4.68 | 4.38 | 4.60 | 4.60 | 5.02% | 183,082 |
| Jun 6, 2025 | 4.26 | 4.57 | 4.23 | 4.38 | 4.38 | 7.88% | 233,369 |
| Jun 5, 2025 | 4.34 | 4.37 | 4.00 | 4.06 | 4.06 | -5.58% | 70,929 |
| Jun 4, 2025 | 4.27 | 4.39 | 4.21 | 4.30 | 4.30 | -0.67% | 74,937 |
| Jun 3, 2025 | 4.43 | 4.57 | 4.26 | 4.33 | 4.33 | -2.06% | 36,680 |
| Jun 2, 2025 | 4.35 | 4.60 | 4.26 | 4.42 | 4.42 | -2.64% | 41,015 |
| May 30, 2025 | 4.55 | 4.74 | 4.39 | 4.54 | 4.54 | -0.87% | 59,947 |
| May 29, 2025 | 4.87 | 5.00 | 4.45 | 4.58 | 4.58 | -1.29% | 85,470 |
| May 28, 2025 | 4.74 | 4.74 | 4.40 | 4.64 | 4.64 | -1.07% | 59,093 |
| May 27, 2025 | 4.61 | 4.79 | 4.40 | 4.69 | 4.69 | 11.93% | 179,289 |