SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
4.260
-0.070 (-1.62%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 7, 2025 | 4.68 | 4.68 | 3.99 | 4.30 | 4.30 | -1.60% | 55,071 |
| Mar 6, 2025 | 4.75 | 4.75 | 4.25 | 4.37 | 4.37 | -7.61% | 28,357 |
| Mar 5, 2025 | 4.57 | 4.86 | 4.57 | 4.73 | 4.73 | 5.35% | 47,336 |
| Mar 4, 2025 | 4.54 | 4.80 | 4.28 | 4.49 | 4.49 | -7.99% | 113,387 |
| Mar 3, 2025 | 5.55 | 5.69 | 4.67 | 4.88 | 4.88 | -4.13% | 154,069 |
| Feb 28, 2025 | 4.60 | 5.42 | 4.23 | 5.09 | 5.09 | 8.30% | 134,390 |
| Feb 27, 2025 | 5.28 | 5.28 | 4.57 | 4.70 | 4.70 | -2.08% | 82,946 |
| Feb 26, 2025 | 4.39 | 4.92 | 4.25 | 4.80 | 4.80 | 8.60% | 87,286 |
| Feb 25, 2025 | 4.32 | 4.61 | 4.03 | 4.42 | 4.42 | -1.78% | 89,203 |
| Feb 24, 2025 | 5.18 | 5.23 | 4.35 | 4.50 | 4.50 | -7.50% | 82,083 |
| Feb 21, 2025 | 5.04 | 5.33 | 4.50 | 4.87 | 4.87 | -6.80% | 88,024 |
| Feb 20, 2025 | 5.47 | 5.47 | 5.03 | 5.22 | 5.22 | -2.06% | 63,037 |
| Feb 19, 2025 | 5.84 | 5.85 | 5.26 | 5.33 | 5.33 | -1.66% | 82,891 |
| Feb 18, 2025 | 5.15 | 5.55 | 5.15 | 5.42 | 5.42 | 5.24% | 136,981 |
| Feb 14, 2025 | 5.97 | 6.16 | 4.82 | 5.15 | 5.15 | -33.12% | 464,477 |