SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
4.560
-0.420 (-8.44%)
At close: May 19, 2025, 4:00 PM
4.560
0.00 (0.00%)
After-hours: May 19, 2025, 4:00 PM EDT
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 4.90 | 4.90 | 4.50 | 4.56 | 4.56 | -8.43% | 89,962 |
| May 16, 2025 | 4.89 | 5.30 | 4.37 | 4.98 | 4.98 | 3.32% | 121,167 |
| May 15, 2025 | 5.08 | 5.10 | 4.60 | 4.82 | 4.82 | -5.40% | 67,600 |
| May 14, 2025 | 4.86 | 5.40 | 4.85 | 5.10 | 5.10 | 9.10% | 92,856 |
| May 13, 2025 | 4.62 | 4.91 | 4.60 | 4.67 | 4.67 | 0.43% | 58,929 |
| May 12, 2025 | 4.49 | 4.70 | 4.26 | 4.65 | 4.65 | 12.86% | 136,671 |
| May 9, 2025 | 4.50 | 4.65 | 3.80 | 4.12 | 4.12 | -10.82% | 86,342 |
| May 8, 2025 | 4.24 | 4.66 | 4.20 | 4.62 | 4.62 | 8.96% | 87,091 |
| May 7, 2025 | 4.24 | 4.26 | 4.09 | 4.24 | 4.24 | 5.47% | 39,931 |
| May 6, 2025 | 4.24 | 4.24 | 4.00 | 4.02 | 4.02 | -4.96% | 26,449 |
| May 5, 2025 | 4.20 | 4.38 | 4.13 | 4.23 | 4.23 | 0.71% | 32,237 |
| May 2, 2025 | 4.35 | 4.40 | 4.17 | 4.20 | 4.20 | 0.96% | 85,867 |
| May 1, 2025 | 4.50 | 4.57 | 4.16 | 4.16 | 4.16 | -1.19% | 49,948 |
| Apr 30, 2025 | 4.00 | 4.23 | 3.98 | 4.21 | 4.21 | 0.31% | 47,017 |
| Apr 29, 2025 | 4.25 | 4.32 | 4.15 | 4.20 | 4.20 | -2.69% | 42,018 |
| Apr 28, 2025 | 4.45 | 4.45 | 4.05 | 4.31 | 4.31 | -0.39% | 62,513 |
| Apr 25, 2025 | 4.04 | 4.64 | 4.04 | 4.33 | 4.33 | 3.10% | 134,986 |
| Apr 24, 2025 | 3.70 | 4.20 | 3.68 | 4.20 | 4.20 | 20.00% | 184,628 |
| Apr 23, 2025 | 3.38 | 3.85 | 3.38 | 3.50 | 3.50 | 10.76% | 97,250 |
| Apr 22, 2025 | 3.14 | 3.26 | 2.94 | 3.16 | 3.16 | 8.97% | 31,634 |
| Apr 21, 2025 | 3.05 | 3.05 | 2.83 | 2.90 | 2.90 | -6.00% | 25,918 |
| Apr 17, 2025 | 3.19 | 3.19 | 2.99 | 3.09 | 3.09 | 6.38% | 10,540 |
| Apr 16, 2025 | 3.15 | 3.17 | 2.90 | 2.90 | 2.90 | -9.09% | 42,972 |
| Apr 15, 2025 | 3.22 | 3.40 | 3.11 | 3.19 | 3.19 | 0.63% | 41,646 |
| Apr 14, 2025 | 3.44 | 3.60 | 3.10 | 3.17 | 3.17 | -4.08% | 47,430 |
| Apr 11, 2025 | 3.29 | 3.38 | 2.95 | 3.31 | 3.31 | 4.56% | 28,887 |
| Apr 10, 2025 | 3.27 | 3.49 | 2.92 | 3.16 | 3.16 | -7.44% | 26,302 |
| Apr 9, 2025 | 2.88 | 3.42 | 2.48 | 3.42 | 3.42 | 27.43% | 161,686 |
| Apr 8, 2025 | 3.23 | 3.29 | 2.67 | 2.68 | 2.68 | -4.63% | 81,039 |
| Apr 7, 2025 | 2.50 | 3.00 | 2.27 | 2.81 | 2.81 | -8.02% | 93,022 |
| Apr 4, 2025 | 3.48 | 3.48 | 2.85 | 3.06 | 3.06 | -11.19% | 79,075 |
| Apr 3, 2025 | 3.49 | 3.81 | 3.36 | 3.44 | 3.44 | -4.84% | 45,890 |
| Apr 2, 2025 | 3.60 | 4.15 | 3.41 | 3.62 | 3.62 | 3.58% | 91,268 |
| Apr 1, 2025 | 3.59 | 3.69 | 3.38 | 3.49 | 3.49 | -0.29% | 32,064 |
| Mar 31, 2025 | 3.37 | 3.55 | 3.30 | 3.50 | 3.50 | -3.58% | 30,641 |
| Mar 28, 2025 | 3.90 | 3.90 | 3.50 | 3.63 | 3.63 | -7.87% | 44,898 |
| Mar 27, 2025 | 4.12 | 4.20 | 3.86 | 3.94 | 3.94 | -4.37% | 40,213 |
| Mar 26, 2025 | 4.57 | 4.57 | 4.12 | 4.12 | 4.12 | -8.04% | 42,232 |
| Mar 25, 2025 | 4.59 | 4.65 | 4.30 | 4.48 | 4.48 | -1.32% | 40,783 |
| Mar 24, 2025 | 4.39 | 4.81 | 4.33 | 4.54 | 4.54 | 8.61% | 58,096 |
| Mar 21, 2025 | 4.15 | 4.49 | 4.10 | 4.18 | 4.18 | -1.42% | 82,188 |
| Mar 20, 2025 | 4.48 | 4.49 | 4.17 | 4.24 | 4.24 | 2.42% | 52,238 |
| Mar 19, 2025 | 4.32 | 4.35 | 4.07 | 4.14 | 4.14 | 1.22% | 36,433 |
| Mar 18, 2025 | 4.22 | 4.28 | 4.00 | 4.09 | 4.09 | -5.32% | 19,307 |
| Mar 17, 2025 | 4.49 | 4.55 | 4.26 | 4.32 | 4.32 | 3.60% | 94,253 |
| Mar 14, 2025 | 3.47 | 4.20 | 3.45 | 4.17 | 4.17 | 19.48% | 157,850 |
| Mar 13, 2025 | 3.86 | 3.87 | 3.44 | 3.49 | 3.49 | -3.06% | 31,595 |
| Mar 12, 2025 | 4.11 | 4.15 | 3.54 | 3.60 | 3.60 | 2.86% | 92,323 |
| Mar 11, 2025 | 3.50 | 3.96 | 3.38 | 3.50 | 3.50 | 1.16% | 95,543 |
| Mar 10, 2025 | 4.07 | 4.15 | 3.34 | 3.46 | 3.46 | -19.53% | 125,936 |