SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
4.840
+0.190 (4.09%)
Jul 7, 2025, 4:00 PM - Market closed
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 4.56 | 4.95 | 4.39 | 4.84 | 4.84 | 4.09% | 106,771 |
| Jul 3, 2025 | 4.99 | 4.99 | 4.57 | 4.65 | 4.65 | -5.10% | 47,998 |
| Jul 2, 2025 | 4.41 | 4.92 | 4.39 | 4.90 | 4.90 | 12.62% | 101,096 |
| Jul 1, 2025 | 4.31 | 4.39 | 4.21 | 4.35 | 4.35 | -3.31% | 53,345 |
| Jun 30, 2025 | 4.19 | 4.50 | 4.15 | 4.50 | 4.50 | 10.40% | 133,770 |
| Jun 27, 2025 | 4.29 | 4.29 | 4.03 | 4.08 | 4.08 | 0.64% | 52,509 |
| Jun 26, 2025 | 4.01 | 4.21 | 4.01 | 4.05 | 4.05 | 0.50% | 69,728 |
| Jun 25, 2025 | 4.23 | 4.31 | 4.01 | 4.03 | 4.03 | -2.66% | 58,629 |
| Jun 24, 2025 | 4.07 | 4.26 | 4.06 | 4.14 | 4.14 | 1.97% | 53,600 |
| Jun 23, 2025 | 4.10 | 4.15 | 4.00 | 4.06 | 4.06 | -1.29% | 44,947 |
| Jun 20, 2025 | 4.01 | 4.13 | 4.01 | 4.11 | 4.11 | 2.57% | 59,110 |
| Jun 18, 2025 | 4.04 | 4.13 | 4.00 | 4.01 | 4.01 | -2.31% | 35,999 |
| Jun 17, 2025 | 4.23 | 4.25 | 4.02 | 4.11 | 4.11 | -0.12% | 29,445 |
| Jun 16, 2025 | 3.95 | 4.15 | 3.95 | 4.11 | 4.11 | 5.66% | 43,011 |
| Jun 13, 2025 | 4.00 | 4.05 | 3.83 | 3.89 | 3.89 | -3.11% | 71,603 |
| Jun 12, 2025 | 4.30 | 4.30 | 4.00 | 4.02 | 4.02 | -5.86% | 79,816 |
| Jun 11, 2025 | 4.50 | 4.60 | 4.19 | 4.27 | 4.27 | -4.80% | 81,757 |
| Jun 10, 2025 | 4.73 | 4.73 | 4.42 | 4.48 | 4.48 | -2.61% | 65,605 |
| Jun 9, 2025 | 4.55 | 4.68 | 4.38 | 4.60 | 4.60 | 5.02% | 183,082 |
| Jun 6, 2025 | 4.26 | 4.57 | 4.23 | 4.38 | 4.38 | 7.88% | 233,369 |
| Jun 5, 2025 | 4.34 | 4.37 | 4.00 | 4.06 | 4.06 | -5.58% | 70,929 |
| Jun 4, 2025 | 4.27 | 4.39 | 4.21 | 4.30 | 4.30 | -0.67% | 74,937 |
| Jun 3, 2025 | 4.43 | 4.57 | 4.26 | 4.33 | 4.33 | -2.06% | 36,680 |
| Jun 2, 2025 | 4.35 | 4.60 | 4.26 | 4.42 | 4.42 | -2.64% | 41,015 |
| May 30, 2025 | 4.55 | 4.74 | 4.39 | 4.54 | 4.54 | -0.87% | 59,947 |
| May 29, 2025 | 4.87 | 5.00 | 4.45 | 4.58 | 4.58 | -1.29% | 85,470 |
| May 28, 2025 | 4.74 | 4.74 | 4.40 | 4.64 | 4.64 | -1.07% | 59,093 |
| May 27, 2025 | 4.61 | 4.79 | 4.40 | 4.69 | 4.69 | 11.93% | 179,289 |
| May 23, 2025 | 4.16 | 4.33 | 4.13 | 4.19 | 4.19 | -0.48% | 39,844 |
| May 22, 2025 | 4.34 | 4.39 | 4.13 | 4.21 | 4.21 | -0.71% | 88,409 |
| May 21, 2025 | 4.48 | 4.48 | 4.13 | 4.24 | 4.24 | -4.29% | 34,721 |
| May 20, 2025 | 4.47 | 4.56 | 4.37 | 4.43 | 4.43 | -2.85% | 55,046 |
| 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 |