SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
7.05
-1.05 (-12.96%)
Sep 25, 2025, 2:29 PM EDT - Market open

SoundHound AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20257.277.926.877.15--11.73%76,238
Sep 24, 20258.938.938.008.108.10-6.03%74,208
Sep 23, 20258.189.107.848.628.628.29%228,737
Sep 22, 20257.388.146.997.967.969.49%134,798
Sep 19, 20256.907.506.907.277.272.97%120,832
Sep 18, 20257.107.396.737.067.060.86%106,097
Sep 17, 20256.717.166.607.007.001.42%62,773
Sep 16, 20256.737.106.256.906.903.17%57,714
Sep 15, 20256.426.866.426.696.693.10%63,634
Sep 12, 20256.736.736.406.496.49-1.90%47,666
Sep 11, 20256.556.756.226.626.621.21%57,787
Sep 10, 20257.017.166.506.546.54-5.28%41,069
Sep 9, 20257.007.016.836.906.90-3.90%67,500
Sep 8, 20256.657.186.367.187.1810.46%113,885
Sep 5, 20255.856.505.546.506.5012.26%79,290
Sep 4, 20255.445.865.445.795.794.70%29,135
Sep 3, 20256.126.125.435.535.53-6.59%44,479
Sep 2, 20255.556.005.325.925.921.02%48,725
Aug 29, 20255.905.905.555.865.861.12%27,830
Aug 28, 20255.506.015.505.805.805.36%49,589
Aug 27, 20255.675.675.455.505.50-3.00%22,136
Aug 26, 20255.876.185.605.675.67-1.56%30,539
Aug 25, 20256.086.085.455.765.76-2.70%15,606
Aug 22, 20255.526.015.365.925.928.31%56,017
Aug 21, 20255.735.735.325.475.47-2.91%36,909
Aug 20, 20255.805.855.015.635.63-3.92%77,797
Aug 19, 20256.356.475.755.865.86-11.21%75,051
Aug 18, 20256.907.106.006.606.60-5.58%74,767
Aug 15, 20257.357.356.706.996.99-6.17%31,997
Aug 14, 20256.797.596.797.457.457.50%73,386
Aug 13, 20257.457.856.596.936.93-8.45%194,340
Aug 12, 20257.507.887.257.577.571.07%176,543
Aug 11, 20256.507.706.507.497.4916.94%332,101
Aug 8, 20256.266.856.016.416.4128.36%484,410
Aug 7, 20255.275.274.604.994.991.22%112,619
Aug 6, 20255.035.034.814.934.930.61%39,248
Aug 5, 20255.005.104.754.904.902.73%49,627
Aug 4, 20254.294.914.294.774.7710.93%39,207
Aug 1, 20254.284.354.054.304.30-4.02%54,310
Jul 31, 20254.584.874.434.484.48-59,589
Jul 30, 20254.614.744.404.484.48-3.03%34,232
Jul 29, 20255.175.174.534.624.62-8.70%70,376
Jul 28, 20255.155.404.875.065.06-1.44%78,361
Jul 25, 20255.645.805.005.135.13-9.45%78,069
Jul 24, 20255.805.995.635.675.67-1.05%50,244
Jul 23, 20255.525.775.435.735.735.52%62,997
Jul 22, 20255.766.085.255.435.430.76%53,320
Jul 21, 20256.246.585.295.395.39-13.64%123,941
Jul 18, 20256.756.756.166.246.24-3.26%110,315
Jul 17, 20255.936.515.936.456.4512.57%157,100