SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
5.22
-0.11 (-2.06%)
Feb 20, 2025, 4:00 PM EST - Market closed
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 7.04 | 7.75 | 7.03 | 7.70 | 7.70 | 10.00% | 85,066 |
| Feb 12, 2025 | 6.59 | 7.15 | 6.59 | 7.00 | 7.00 | - | 45,975 |
| Feb 11, 2025 | 7.38 | 7.55 | 6.95 | 7.00 | 7.00 | -7.10% | 60,574 |
| Feb 10, 2025 | 7.89 | 7.97 | 7.13 | 7.54 | 7.54 | -5.46% | 73,185 |
| Feb 7, 2025 | 8.42 | 8.42 | 7.63 | 7.97 | 7.97 | -3.86% | 63,856 |
| Feb 6, 2025 | 8.55 | 8.80 | 7.96 | 8.29 | 8.29 | -2.01% | 60,394 |
| Feb 5, 2025 | 8.00 | 8.60 | 7.97 | 8.46 | 8.46 | 7.59% | 78,309 |
| Feb 4, 2025 | 7.50 | 8.00 | 7.45 | 7.86 | 7.86 | 8.76% | 71,702 |
| Feb 3, 2025 | 6.55 | 7.36 | 6.30 | 7.23 | 7.23 | 3.29% | 75,213 |
| Jan 31, 2025 | 7.21 | 7.89 | 6.52 | 7.00 | 7.00 | 0.57% | 95,451 |
| Jan 30, 2025 | 7.15 | 7.58 | 6.96 | 6.96 | 6.96 | -3.00% | 50,874 |
| Jan 29, 2025 | 7.34 | 7.70 | 7.06 | 7.18 | 7.18 | -7.89% | 43,025 |
| Jan 28, 2025 | 7.70 | 7.88 | 6.24 | 7.79 | 7.79 | -0.13% | 137,370 |
| Jan 27, 2025 | 8.80 | 8.90 | 7.64 | 7.80 | 7.80 | -18.67% | 147,583 |
| Jan 24, 2025 | 9.19 | 10.23 | 9.19 | 9.59 | 9.59 | 0.21% | 141,731 |
| Jan 23, 2025 | 10.00 | 10.23 | 9.20 | 9.57 | 9.57 | -5.43% | 123,927 |
| Jan 22, 2025 | 10.12 | 10.30 | 9.41 | 10.12 | 10.12 | 1.20% | 148,433 |
| Jan 21, 2025 | 8.70 | 10.11 | 8.70 | 10.00 | 10.00 | 11.11% | 168,411 |
| Jan 17, 2025 | 10.36 | 10.95 | 8.81 | 9.00 | 9.00 | -7.50% | 214,250 |
| Jan 16, 2025 | 9.43 | 10.75 | 8.75 | 9.73 | 9.73 | 15.83% | 196,190 |
| Jan 15, 2025 | 7.72 | 8.49 | 7.38 | 8.40 | 8.40 | 22.27% | 259,284 |
| Jan 14, 2025 | 7.19 | 7.48 | 6.10 | 6.87 | 6.87 | 14.50% | 216,872 |
| Jan 13, 2025 | 6.45 | 7.02 | 5.83 | 6.00 | 6.00 | -19.57% | 172,038 |
| Jan 10, 2025 | 7.32 | 7.50 | 6.69 | 7.46 | 7.46 | 4.34% | 156,464 |
| Jan 8, 2025 | 8.58 | 8.58 | 6.70 | 7.15 | 7.15 | -20.99% | 289,701 |
| Jan 7, 2025 | 10.51 | 10.82 | 8.81 | 9.05 | 9.05 | -16.59% | 315,741 |
| Jan 6, 2025 | 11.12 | 12.45 | 10.52 | 10.85 | 10.85 | -5.82% | 292,712 |
| Jan 3, 2025 | 12.09 | 13.38 | 11.24 | 11.52 | 11.52 | -3.92% | 278,953 |
| Jan 2, 2025 | 12.71 | 12.97 | 11.25 | 11.99 | 11.99 | 3.72% | 148,116 |
| Dec 31, 2024 | 14.97 | 14.97 | 11.36 | 11.56 | 11.56 | -16.83% | 226,539 |
| Dec 30, 2024 | 14.50 | 14.50 | 13.00 | 13.90 | 13.90 | -4.14% | 132,300 |
| Dec 27, 2024 | 15.79 | 15.79 | 13.25 | 14.50 | 14.50 | -6.33% | 333,563 |
| Dec 26, 2024 | 11.97 | 16.12 | 11.63 | 15.48 | 15.48 | 37.23% | 483,977 |
| Dec 24, 2024 | 12.52 | 13.50 | 10.12 | 11.28 | 11.28 | -12.63% | 354,291 |
| Dec 23, 2024 | 15.69 | 16.20 | 12.51 | 12.91 | 12.91 | -18.03% | 362,830 |
| Dec 20, 2024 | 15.10 | 17.85 | 13.80 | 15.75 | 15.75 | -6.91% | 502,382 |
| Dec 19, 2024 | 19.23 | 21.50 | 13.75 | 16.92 | 16.92 | 12.43% | 1,106,377 |
| Dec 18, 2024 | 12.68 | 16.23 | 12.49 | 15.05 | 15.05 | 37.44% | 1,104,054 |
| Dec 17, 2024 | 10.36 | 11.50 | 9.70 | 10.95 | 10.95 | 8.42% | 499,905 |
| Dec 16, 2024 | 8.89 | 10.10 | 8.75 | 10.10 | 10.10 | 22.42% | 990,188 |
| Dec 13, 2024 | 6.73 | 8.49 | 6.45 | 8.25 | 8.25 | 32.21% | 632,876 |
| Dec 12, 2024 | 5.79 | 6.79 | 5.78 | 6.24 | 6.24 | 4.87% | 158,013 |
| Dec 11, 2024 | 7.41 | 7.46 | 5.44 | 5.95 | 5.95 | -20.24% | 475,742 |
| Dec 10, 2024 | 8.36 | 8.36 | 7.25 | 7.46 | 7.46 | -10.23% | 408,585 |
| Dec 9, 2024 | 7.20 | 9.64 | 7.02 | 8.31 | 8.31 | 22.39% | 882,335 |
| Dec 6, 2024 | 6.17 | 6.80 | 5.80 | 6.79 | 6.79 | 21.47% | 663,252 |
| Dec 5, 2024 | 4.50 | 6.40 | 4.40 | 5.59 | 5.59 | 32.78% | 836,117 |
| Dec 4, 2024 | 3.90 | 4.25 | 3.86 | 4.21 | 4.21 | 10.79% | 218,275 |
| Dec 3, 2024 | 3.58 | 3.94 | 3.58 | 3.80 | 3.80 | 5.56% | 106,803 |
| Dec 2, 2024 | 3.50 | 4.34 | 3.35 | 3.60 | 3.60 | 6.82% | 269,009 |
| Nov 29, 2024 | 3.05 | 3.50 | 3.05 | 3.37 | 3.37 | 12.15% | 135,977 |
| Nov 27, 2024 | 2.85 | 3.04 | 2.85 | 3.01 | 3.01 | 3.98% | 55,730 |
| Nov 26, 2024 | 3.11 | 3.11 | 2.85 | 2.89 | 2.89 | -6.77% | 69,572 |
| Nov 25, 2024 | 3.15 | 3.29 | 2.90 | 3.10 | 3.10 | 14.81% | 230,133 |
| Nov 22, 2024 | 2.54 | 2.85 | 2.33 | 2.70 | 2.70 | 16.38% | 305,806 |
| Nov 21, 2024 | 2.32 | 2.44 | 2.21 | 2.32 | 2.32 | - | 73,142 |
| Nov 20, 2024 | 2.29 | 2.44 | 2.29 | 2.32 | 2.32 | 3.11% | 27,447 |
| Nov 19, 2024 | 2.23 | 2.44 | 2.22 | 2.25 | 2.25 | -0.88% | 50,966 |
| Nov 18, 2024 | 2.30 | 2.38 | 2.20 | 2.27 | 2.27 | -1.30% | 24,882 |
| Nov 15, 2024 | 2.57 | 2.57 | 2.20 | 2.30 | 2.30 | -8.37% | 44,029 |
| Nov 14, 2024 | 2.41 | 2.62 | 2.31 | 2.51 | 2.51 | 10.09% | 73,962 |
| Nov 13, 2024 | 2.45 | 2.45 | 2.10 | 2.28 | 2.28 | -17.99% | 151,269 |
| Nov 12, 2024 | 2.96 | 2.96 | 2.51 | 2.78 | 2.78 | -1.97% | 189,357 |
| Nov 11, 2024 | 2.50 | 2.88 | 2.44 | 2.84 | 2.84 | 19.66% | 171,181 |
| Nov 8, 2024 | 2.47 | 2.48 | 2.27 | 2.37 | 2.37 | -1.66% | 159,698 |
| Nov 7, 2024 | 2.24 | 2.48 | 2.02 | 2.41 | 2.41 | 17.85% | 180,208 |
| Nov 6, 2024 | 2.01 | 2.09 | 1.97 | 2.05 | 2.05 | 6.51% | 50,384 |
| Nov 5, 2024 | 1.93 | 2.07 | 1.86 | 1.92 | 1.92 | 0.52% | 23,125 |
| Nov 4, 2024 | 1.87 | 1.94 | 1.87 | 1.91 | 1.91 | 3.69% | 16,597 |
| Nov 1, 2024 | 2.04 | 2.04 | 1.82 | 1.84 | 1.84 | -0.97% | 7,925 |
| Oct 31, 2024 | 2.09 | 2.09 | 1.71 | 1.86 | 1.86 | -10.58% | 42,279 |
| Oct 30, 2024 | 2.16 | 2.22 | 2.00 | 2.08 | 2.08 | -3.26% | 46,552 |
| Oct 29, 2024 | 2.12 | 2.32 | 2.06 | 2.15 | 2.15 | 3.86% | 118,876 |
| Oct 28, 2024 | 1.91 | 2.10 | 1.91 | 2.07 | 2.07 | 9.52% | 84,893 |
| Oct 25, 2024 | 1.77 | 1.95 | 1.77 | 1.89 | 1.89 | 1.07% | 27,192 |
| Oct 24, 2024 | 1.87 | 1.87 | 1.79 | 1.87 | 1.87 | 3.31% | 13,626 |
| Oct 23, 2024 | 1.82 | 1.85 | 1.77 | 1.81 | 1.81 | -2.79% | 26,030 |
| Oct 22, 2024 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | 0.65% | 6,884 |
| Oct 21, 2024 | 1.97 | 2.00 | 1.82 | 1.85 | 1.85 | -5.52% | 28,359 |
| Oct 18, 2024 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | 1.24% | 27,070 |
| Oct 17, 2024 | 1.93 | 1.97 | 1.82 | 1.93 | 1.93 | 0.21% | 25,848 |
| Oct 16, 2024 | 1.99 | 2.00 | 1.82 | 1.93 | 1.93 | 0.52% | 40,007 |
| Oct 15, 2024 | 1.95 | 1.96 | 1.85 | 1.92 | 1.92 | 4.35% | 36,688 |
| Oct 14, 2024 | 1.83 | 1.89 | 1.82 | 1.84 | 1.84 | 3.95% | 40,231 |
| Oct 11, 2024 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -4.32% | 41,835 |
| Oct 10, 2024 | 1.78 | 1.86 | 1.78 | 1.85 | 1.85 | 3.93% | 21,556 |
| Oct 9, 2024 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 16,284 |
| Oct 8, 2024 | 1.78 | 1.85 | 1.75 | 1.75 | 1.75 | -2.78% | 28,197 |
| Oct 7, 2024 | 1.81 | 1.87 | 1.78 | 1.80 | 1.80 | -0.55% | 12,622 |
| Oct 4, 2024 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | 0.56% | 11,797 |
| Oct 3, 2024 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -1.10% | 5,649 |
| Oct 2, 2024 | 1.77 | 1.86 | 1.77 | 1.82 | 1.82 | -1.09% | 9,692 |
| Oct 1, 2024 | 1.81 | 1.94 | 1.76 | 1.84 | 1.84 | -1.08% | 34,805 |
| Sep 30, 2024 | 1.95 | 1.95 | 1.81 | 1.86 | 1.86 | -3.63% | 30,843 |
| Sep 27, 2024 | 1.90 | 1.95 | 1.86 | 1.93 | 1.93 | 3.76% | 29,740 |
| Sep 26, 2024 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -1.59% | 15,422 |
| Sep 25, 2024 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | -1.56% | 18,290 |