SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
3.615
+0.125 (3.58%)
Apr 2, 2025, 4:00 PM EDT - Market closed

SoundHound AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20253.604.153.413.623.623.58%89,829
Apr 1, 20253.593.693.383.493.49-0.29%32,064
Mar 31, 20253.373.553.303.503.50-3.58%30,641
Mar 28, 20253.903.903.503.633.63-7.87%44,898
Mar 27, 20254.124.203.863.943.94-4.37%40,213
Mar 26, 20254.574.574.124.124.12-8.04%42,232
Mar 25, 20254.594.654.304.484.48-1.32%40,783
Mar 24, 20254.394.814.334.544.548.61%58,096
Mar 21, 20254.154.494.104.184.18-1.42%82,188
Mar 20, 20254.484.494.174.244.242.42%52,238
Mar 19, 20254.324.354.074.144.141.22%36,433
Mar 18, 20254.224.284.004.094.09-5.32%19,307
Mar 17, 20254.494.554.264.324.323.60%94,253
Mar 14, 20253.474.203.454.174.1719.48%157,850
Mar 13, 20253.863.873.443.493.49-3.06%31,595
Mar 12, 20254.114.153.543.603.602.86%92,323
Mar 11, 20253.503.963.383.503.501.16%95,543
Mar 10, 20254.074.153.343.463.46-19.53%125,936
Mar 7, 20254.684.683.994.304.30-1.60%55,071
Mar 6, 20254.754.754.254.374.37-7.61%28,357
Mar 5, 20254.574.864.574.734.735.35%47,336
Mar 4, 20254.544.804.284.494.49-7.99%113,387
Mar 3, 20255.555.694.674.884.88-4.13%154,069
Feb 28, 20254.605.424.235.095.098.30%134,390
Feb 27, 20255.285.284.574.704.70-2.08%82,946
Feb 26, 20254.394.924.254.804.808.60%87,286
Feb 25, 20254.324.614.034.424.42-1.78%89,203
Feb 24, 20255.185.234.354.504.50-7.50%82,083
Feb 21, 20255.045.334.504.874.87-6.80%88,024
Feb 20, 20255.475.475.035.225.22-2.06%63,037
Feb 19, 20255.845.855.265.335.33-1.66%82,891
Feb 18, 20255.155.555.155.425.425.24%136,981
Feb 14, 20255.976.164.825.155.15-33.12%464,477
Feb 13, 20257.047.757.037.707.7010.00%85,066
Feb 12, 20256.597.156.597.007.00-45,975
Feb 11, 20257.387.556.957.007.00-7.10%60,574
Feb 10, 20257.897.977.137.547.54-5.46%73,185
Feb 7, 20258.428.427.637.977.97-3.86%63,856
Feb 6, 20258.558.807.968.298.29-2.01%60,394
Feb 5, 20258.008.607.978.468.467.59%78,309
Feb 4, 20257.508.007.457.867.868.76%71,702
Feb 3, 20256.557.366.307.237.233.29%75,213
Jan 31, 20257.217.896.527.007.000.57%95,451
Jan 30, 20257.157.586.966.966.96-3.00%50,874
Jan 29, 20257.347.707.067.187.18-7.89%43,025
Jan 28, 20257.707.886.247.797.79-0.13%137,370
Jan 27, 20258.808.907.647.807.80-18.67%147,583
Jan 24, 20259.1910.239.199.599.590.21%141,731
Jan 23, 202510.0010.239.209.579.57-5.43%123,927
Jan 22, 202510.1210.309.4110.1210.121.20%148,433