SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
2.750
-0.170 (-5.82%)
Feb 19, 2026, 4:00 PM EST - Market closed
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 2.85 | 2.85 | 2.65 | 2.75 | 2.75 | -5.82% | 17,681 |
| Feb 18, 2026 | 2.74 | 2.95 | 2.70 | 2.92 | 2.92 | 9.36% | 31,243 |
| Feb 17, 2026 | 2.87 | 2.87 | 2.65 | 2.67 | 2.67 | -0.19% | 27,530 |
| Feb 13, 2026 | 2.67 | 3.02 | 2.65 | 2.68 | 2.68 | -2.19% | 32,109 |
| Feb 12, 2026 | 2.90 | 3.01 | 2.65 | 2.74 | 2.74 | -5.36% | 22,477 |
| Feb 11, 2026 | 3.18 | 3.18 | 2.65 | 2.89 | 2.89 | -4.62% | 22,196 |
| Feb 10, 2026 | 3.50 | 3.50 | 3.03 | 3.03 | 3.03 | -9.69% | 39,601 |
| Feb 9, 2026 | 3.16 | 3.41 | 3.16 | 3.36 | 3.36 | 4.03% | 12,900 |
| Feb 6, 2026 | 2.55 | 3.29 | 2.55 | 3.23 | 3.23 | 35.79% | 68,856 |
| Feb 5, 2026 | 2.69 | 2.69 | 2.30 | 2.38 | 2.38 | -6.86% | 28,808 |
| Feb 4, 2026 | 2.88 | 2.88 | 2.35 | 2.55 | 2.55 | -12.37% | 63,552 |
| Feb 3, 2026 | 3.10 | 3.10 | 2.76 | 2.91 | 2.91 | -3.48% | 23,924 |
| Feb 2, 2026 | 2.77 | 3.25 | 2.77 | 3.02 | 3.02 | 3.61% | 35,276 |
| Jan 30, 2026 | 2.98 | 3.47 | 2.68 | 2.91 | 2.91 | -5.83% | 61,484 |
| Jan 29, 2026 | 3.49 | 3.50 | 2.96 | 3.09 | 3.09 | -9.38% | 37,575 |
| Jan 28, 2026 | 3.59 | 3.70 | 3.35 | 3.41 | 3.41 | -3.67% | 37,185 |
| Jan 27, 2026 | 3.76 | 3.81 | 3.47 | 3.54 | 3.54 | -3.28% | 59,854 |
| Jan 26, 2026 | 3.82 | 3.87 | 3.66 | 3.66 | 3.66 | -6.03% | 23,971 |
| Jan 23, 2026 | 4.00 | 4.04 | 3.86 | 3.90 | 3.90 | -3.57% | 21,471 |
| Jan 22, 2026 | 3.90 | 4.10 | 3.90 | 4.04 | 4.04 | 2.77% | 18,466 |
| Jan 21, 2026 | 3.85 | 4.05 | 3.82 | 3.93 | 3.93 | 1.03% | 29,751 |
| Jan 20, 2026 | 4.04 | 4.04 | 3.83 | 3.89 | 3.89 | -5.58% | 22,764 |
| Jan 16, 2026 | 4.25 | 4.29 | 4.04 | 4.12 | 4.12 | 0.24% | 26,827 |
| Jan 15, 2026 | 4.10 | 4.40 | 4.09 | 4.11 | 4.11 | -2.49% | 18,723 |
| Jan 14, 2026 | 4.10 | 4.27 | 4.06 | 4.22 | 4.22 | 0.60% | 10,452 |
| Jan 13, 2026 | 4.61 | 4.61 | 4.10 | 4.19 | 4.19 | -8.91% | 27,539 |
| Jan 12, 2026 | 5.07 | 5.07 | 4.40 | 4.60 | 4.60 | -0.67% | 38,060 |
| Jan 9, 2026 | 4.40 | 4.75 | 4.25 | 4.63 | 4.63 | 11.06% | 76,409 |
| Jan 8, 2026 | 4.18 | 4.34 | 4.10 | 4.17 | 4.17 | -0.31% | 7,601 |
| Jan 7, 2026 | 4.38 | 4.41 | 4.10 | 4.18 | 4.18 | -4.50% | 16,850 |
| Jan 6, 2026 | 4.25 | 4.47 | 4.07 | 4.38 | 4.38 | 2.31% | 21,040 |
| Jan 5, 2026 | 4.11 | 4.40 | 3.88 | 4.28 | 4.28 | 11.19% | 57,404 |
| Jan 2, 2026 | 3.82 | 3.86 | 3.50 | 3.85 | 3.85 | 10.63% | 25,230 |
| Dec 31, 2025 | 3.40 | 3.50 | 3.36 | 3.48 | 3.48 | 0.58% | 59,022 |
| Dec 30, 2025 | 3.50 | 3.71 | 3.28 | 3.46 | 3.46 | -7.24% | 158,999 |
| Dec 29, 2025 | 3.96 | 3.98 | 3.73 | 3.73 | 3.73 | -7.63% | 36,038 |
| Dec 26, 2025 | 4.00 | 4.38 | 3.85 | 4.04 | 4.04 | -1.51% | 27,982 |
| Dec 24, 2025 | 4.17 | 4.17 | 4.02 | 4.10 | 4.10 | 1.49% | 9,730 |
| Dec 23, 2025 | 4.01 | 4.12 | 3.95 | 4.04 | 4.04 | - | 39,720 |
| Dec 22, 2025 | 4.31 | 4.48 | 3.95 | 4.04 | 4.04 | -8.18% | 66,572 |
| Dec 19, 2025 | 4.41 | 4.80 | 4.30 | 4.40 | 4.40 | -0.45% | 37,411 |
| Dec 18, 2025 | 4.44 | 4.57 | 4.40 | 4.42 | 4.42 | -0.45% | 10,761 |
| Dec 17, 2025 | 4.51 | 4.75 | 4.35 | 4.44 | 4.44 | -1.77% | 20,900 |
| Dec 16, 2025 | 4.52 | 5.28 | 4.40 | 4.52 | 4.52 | -0.66% | 33,760 |
| Dec 15, 2025 | 4.90 | 4.93 | 4.50 | 4.55 | 4.55 | -9.54% | 49,388 |
| Dec 12, 2025 | 4.96 | 5.29 | 4.90 | 5.03 | 5.03 | -2.33% | 21,726 |
| Dec 11, 2025 | 4.93 | 5.19 | 4.85 | 5.15 | 5.15 | 0.98% | 22,747 |
| Dec 10, 2025 | 5.09 | 5.29 | 4.93 | 5.10 | 5.10 | -0.78% | 23,124 |
| Dec 9, 2025 | 5.11 | 5.32 | 5.02 | 5.14 | 5.14 | -2.00% | 10,267 |
| Dec 8, 2025 | 5.23 | 5.44 | 5.01 | 5.25 | 5.25 | 0.87% | 27,277 |