SoundHound AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.54	2.60	2.25	2.36	2.36	-5.80%	22,404
Mar 12, 2026	2.64	2.66	2.45	2.50	2.50	-3.85%	23,525
Mar 11, 2026	2.64	2.76	2.58	2.60	2.60	-3.70%	12,772
Mar 10, 2026	2.85	2.86	2.70	2.70	2.70	-1.10%	11,986
Mar 9, 2026	2.75	2.76	2.60	2.73	2.73	-3.87%	38,910
Mar 6, 2026	2.89	2.89	2.70	2.84	2.84	2.90%	21,650
Mar 5, 2026	2.70	2.90	2.70	2.76	2.76	-2.27%	14,490
Mar 4, 2026	3.02	3.05	2.80	2.82	2.82	-1.60%	9,727
Mar 3, 2026	2.97	3.00	2.79	2.87	2.87	-3.53%	21,542
Mar 2, 2026	2.73	3.04	2.70	2.98	2.98	-4.03%	44,909
Feb 27, 2026	3.66	3.66	2.55	3.10	3.10	-10.82%	72,459
Feb 26, 2026	3.38	3.68	3.35	3.48	3.48	6.14%	30,444
Feb 25, 2026	3.29	3.49	3.26	3.28	3.28	4.97%	27,002
Feb 24, 2026	2.90	3.15	2.90	3.12	3.12	10.44%	38,907
Feb 23, 2026	2.86	2.86	2.76	2.83	2.83	1.99%	9,338
Feb 20, 2026	2.79	2.95	2.77	2.77	2.77	0.73%	13,556
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