SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
5.33
+0.12 (2.30%)
Nov 28, 2025, 4:00 PM EST - Market closed
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.28 | 5.42 | 5.10 | 5.31 | 5.31 | 1.92% | 20,282 |
| Nov 26, 2025 | 5.11 | 5.30 | 5.11 | 5.21 | 5.21 | 2.16% | 20,576 |
| Nov 25, 2025 | 4.94 | 5.28 | 4.77 | 5.10 | 5.10 | -4.67% | 31,876 |
| Nov 24, 2025 | 4.57 | 5.35 | 4.57 | 5.35 | 5.35 | 17.58% | 38,970 |
| Nov 21, 2025 | 4.71 | 4.71 | 4.03 | 4.55 | 4.55 | -0.22% | 50,303 |
| Nov 20, 2025 | 5.38 | 5.67 | 4.55 | 4.56 | 4.56 | -4.00% | 80,121 |
| Nov 19, 2025 | 5.07 | 5.07 | 4.66 | 4.75 | 4.75 | 2.15% | 57,083 |
| Nov 18, 2025 | 4.59 | 4.71 | 4.25 | 4.65 | 4.65 | 1.97% | 69,414 |
| Nov 17, 2025 | 5.00 | 5.13 | 4.54 | 4.56 | 4.56 | -9.58% | 52,062 |
| Nov 14, 2025 | 4.50 | 5.39 | 4.45 | 5.04 | 5.04 | 7.64% | 57,102 |
| Nov 13, 2025 | 5.46 | 5.46 | 4.50 | 4.69 | 4.69 | -15.28% | 96,129 |
| Nov 12, 2025 | 5.95 | 6.16 | 5.36 | 5.53 | 5.53 | -7.06% | 63,781 |
| Nov 11, 2025 | 6.69 | 6.69 | 5.58 | 5.95 | 5.95 | -8.60% | 53,441 |
| Nov 10, 2025 | 6.46 | 6.93 | 6.20 | 6.51 | 6.51 | 5.68% | 49,611 |
| Nov 7, 2025 | 6.00 | 6.36 | 5.70 | 6.16 | 6.16 | -0.48% | 68,598 |
| Nov 6, 2025 | 7.04 | 7.04 | 6.19 | 6.19 | 6.19 | -11.04% | 78,236 |
| Nov 5, 2025 | 6.80 | 7.00 | 6.60 | 6.96 | 6.96 | 4.47% | 137,004 |
| Nov 4, 2025 | 7.40 | 7.40 | 6.60 | 6.66 | 6.66 | -14.02% | 89,879 |
| Nov 3, 2025 | 8.24 | 8.24 | 7.01 | 7.75 | 7.75 | -1.70% | 35,159 |
| Oct 31, 2025 | 7.92 | 8.20 | 7.55 | 7.88 | 7.88 | 4.51% | 50,345 |
| Oct 30, 2025 | 7.66 | 8.04 | 7.51 | 7.54 | 7.54 | -6.82% | 24,777 |
| Oct 29, 2025 | 7.86 | 8.47 | 7.69 | 8.09 | 8.09 | 0.15% | 20,395 |
| Oct 28, 2025 | 8.60 | 8.63 | 8.00 | 8.08 | 8.08 | -4.04% | 39,691 |
| Oct 27, 2025 | 8.37 | 8.90 | 8.37 | 8.42 | 8.42 | 3.57% | 54,121 |
| Oct 24, 2025 | 8.75 | 8.98 | 8.13 | 8.13 | 8.13 | -3.56% | 53,629 |
| Oct 23, 2025 | 8.11 | 8.70 | 8.07 | 8.43 | 8.43 | 4.85% | 26,811 |
| Oct 22, 2025 | 8.22 | 8.22 | 7.00 | 8.04 | 8.04 | -3.48% | 104,448 |
| Oct 21, 2025 | 8.92 | 9.00 | 8.15 | 8.33 | 8.33 | -7.75% | 56,099 |
| Oct 20, 2025 | 9.40 | 9.63 | 8.73 | 9.03 | 9.03 | 2.03% | 144,288 |
| Oct 17, 2025 | 8.95 | 9.42 | 8.25 | 8.85 | 8.85 | -9.23% | 217,775 |
| Oct 16, 2025 | 10.44 | 10.85 | 9.25 | 9.75 | 9.75 | -4.79% | 154,058 |
| Oct 15, 2025 | 10.32 | 10.68 | 9.36 | 10.24 | 10.24 | 4.49% | 128,064 |
| Oct 14, 2025 | 8.01 | 10.41 | 8.01 | 9.80 | 9.80 | 14.35% | 242,713 |
| Oct 13, 2025 | 7.89 | 8.72 | 7.86 | 8.57 | 8.57 | 14.27% | 97,933 |
| Oct 10, 2025 | 8.49 | 8.59 | 7.50 | 7.50 | 7.50 | -9.86% | 109,248 |
| Oct 9, 2025 | 8.99 | 8.99 | 8.23 | 8.32 | 8.32 | -1.01% | 83,449 |
| Oct 8, 2025 | 8.04 | 9.15 | 8.04 | 8.41 | 8.41 | 5.08% | 170,675 |
| Oct 7, 2025 | 8.00 | 8.39 | 7.41 | 8.00 | 8.00 | -1.25% | 98,288 |
| Oct 6, 2025 | 8.07 | 8.42 | 7.88 | 8.10 | 8.10 | 2.04% | 101,157 |
| Oct 3, 2025 | 7.88 | 8.65 | 7.52 | 7.94 | 7.94 | 0.35% | 86,103 |
| Oct 2, 2025 | 7.45 | 8.15 | 7.38 | 7.91 | 7.91 | 8.10% | 115,176 |
| Oct 1, 2025 | 6.94 | 7.44 | 6.94 | 7.32 | 7.32 | 1.84% | 35,560 |
| Sep 30, 2025 | 7.07 | 7.22 | 6.88 | 7.19 | 7.19 | 1.20% | 27,967 |
| Sep 29, 2025 | 7.22 | 7.42 | 7.05 | 7.10 | 7.10 | -0.14% | 46,075 |
| Sep 26, 2025 | 7.30 | 7.58 | 6.95 | 7.11 | 7.11 | -0.70% | 31,928 |
| Sep 25, 2025 | 7.27 | 7.92 | 6.87 | 7.16 | 7.16 | -11.60% | 93,148 |
| Sep 24, 2025 | 8.93 | 8.93 | 8.00 | 8.10 | 8.10 | -6.03% | 74,208 |
| Sep 23, 2025 | 8.18 | 9.10 | 7.84 | 8.62 | 8.62 | 8.29% | 228,737 |
| Sep 22, 2025 | 7.38 | 8.14 | 6.99 | 7.96 | 7.96 | 9.49% | 134,798 |
| Sep 19, 2025 | 6.90 | 7.50 | 6.90 | 7.27 | 7.27 | 2.97% | 120,832 |