SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
4.570
+0.400 (9.59%)
At close: Jan 9, 2026, 4:00 PM EST
4.760
+0.190 (4.16%)
After-hours: Jan 9, 2026, 4:37 PM EST
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 3.50 | 3.71 | 3.28 | 3.46 | 3.46 | -7.24% | 158,999 |
| Dec 29, 2025 | 3.96 | 3.98 | 3.73 | 3.73 | 3.73 | -7.63% | 36,038 |
| Dec 26, 2025 | 4.00 | 4.38 | 3.85 | 4.04 | 4.04 | -1.51% | 27,982 |
| Dec 24, 2025 | 4.17 | 4.17 | 4.02 | 4.10 | 4.10 | 1.49% | 9,730 |
| Dec 23, 2025 | 4.01 | 4.12 | 3.95 | 4.04 | 4.04 | - | 39,720 |
| Dec 22, 2025 | 4.31 | 4.48 | 3.95 | 4.04 | 4.04 | -8.18% | 66,572 |
| Dec 19, 2025 | 4.41 | 4.80 | 4.30 | 4.40 | 4.40 | -0.45% | 37,411 |
| Dec 18, 2025 | 4.44 | 4.57 | 4.40 | 4.42 | 4.42 | -0.45% | 10,761 |
| Dec 17, 2025 | 4.51 | 4.75 | 4.35 | 4.44 | 4.44 | -1.77% | 20,900 |
| Dec 16, 2025 | 4.52 | 5.28 | 4.40 | 4.52 | 4.52 | -0.66% | 33,760 |
| Dec 15, 2025 | 4.90 | 4.93 | 4.50 | 4.55 | 4.55 | -9.54% | 49,388 |
| Dec 12, 2025 | 4.96 | 5.29 | 4.90 | 5.03 | 5.03 | -2.33% | 21,726 |
| Dec 11, 2025 | 4.93 | 5.19 | 4.85 | 5.15 | 5.15 | 0.98% | 22,747 |
| Dec 10, 2025 | 5.09 | 5.29 | 4.93 | 5.10 | 5.10 | -0.78% | 23,124 |
| Dec 9, 2025 | 5.11 | 5.32 | 5.02 | 5.14 | 5.14 | -2.00% | 10,267 |
| Dec 8, 2025 | 5.23 | 5.44 | 5.01 | 5.25 | 5.25 | 0.87% | 27,277 |
| Dec 5, 2025 | 5.14 | 5.26 | 5.10 | 5.20 | 5.20 | -0.76% | 28,669 |
| Dec 4, 2025 | 4.93 | 5.30 | 4.88 | 5.24 | 5.24 | 7.60% | 48,999 |
| Dec 3, 2025 | 4.82 | 4.96 | 4.80 | 4.87 | 4.87 | -0.20% | 22,407 |
| Dec 2, 2025 | 5.01 | 5.32 | 4.84 | 4.88 | 4.88 | -3.56% | 21,587 |
| Dec 1, 2025 | 5.41 | 5.41 | 5.00 | 5.06 | 5.06 | -4.71% | 42,013 |
| 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 |