SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
5.79
+0.26 (4.70%)
At close: Sep 4, 2025, 4:00 PM
5.86
+0.07 (1.21%)
After-hours: Sep 4, 2025, 5:01 PM EDT
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 3.98% | 1,985 |
| Sep 3, 2025 | 6.12 | 6.12 | 5.43 | 5.53 | 5.53 | -6.59% | 44,479 |
| Sep 2, 2025 | 5.55 | 6.00 | 5.32 | 5.92 | 5.92 | 1.02% | 48,725 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.55 | 5.86 | 5.86 | 1.12% | 27,830 |
| Aug 28, 2025 | 5.50 | 6.01 | 5.50 | 5.80 | 5.80 | 5.36% | 49,589 |
| Aug 27, 2025 | 5.67 | 5.67 | 5.45 | 5.50 | 5.50 | -3.00% | 22,136 |
| Aug 26, 2025 | 5.87 | 6.18 | 5.60 | 5.67 | 5.67 | -1.56% | 30,539 |
| Aug 25, 2025 | 6.08 | 6.08 | 5.45 | 5.76 | 5.76 | -2.70% | 15,606 |
| Aug 22, 2025 | 5.52 | 6.01 | 5.36 | 5.92 | 5.92 | 8.31% | 56,017 |
| Aug 21, 2025 | 5.73 | 5.73 | 5.32 | 5.47 | 5.47 | -2.91% | 36,909 |
| Aug 20, 2025 | 5.80 | 5.85 | 5.01 | 5.63 | 5.63 | -3.92% | 77,797 |
| Aug 19, 2025 | 6.35 | 6.47 | 5.75 | 5.86 | 5.86 | -11.21% | 75,051 |
| Aug 18, 2025 | 6.90 | 7.10 | 6.00 | 6.60 | 6.60 | -5.58% | 74,767 |
| Aug 15, 2025 | 7.35 | 7.35 | 6.70 | 6.99 | 6.99 | -6.17% | 31,997 |
| Aug 14, 2025 | 6.79 | 7.59 | 6.79 | 7.45 | 7.45 | 7.50% | 73,386 |
| Aug 13, 2025 | 7.45 | 7.85 | 6.59 | 6.93 | 6.93 | -8.45% | 194,340 |
| Aug 12, 2025 | 7.50 | 7.88 | 7.25 | 7.57 | 7.57 | 1.07% | 176,543 |
| Aug 11, 2025 | 6.50 | 7.70 | 6.50 | 7.49 | 7.49 | 16.94% | 332,101 |
| Aug 8, 2025 | 6.26 | 6.85 | 6.01 | 6.41 | 6.41 | 28.36% | 484,410 |
| Aug 7, 2025 | 5.27 | 5.27 | 4.60 | 4.99 | 4.99 | 1.22% | 112,619 |
| Aug 6, 2025 | 5.03 | 5.03 | 4.81 | 4.93 | 4.93 | 0.61% | 39,248 |
| Aug 5, 2025 | 5.00 | 5.10 | 4.75 | 4.90 | 4.90 | 2.73% | 49,627 |
| Aug 4, 2025 | 4.29 | 4.91 | 4.29 | 4.77 | 4.77 | 10.93% | 39,207 |
| Aug 1, 2025 | 4.28 | 4.35 | 4.05 | 4.30 | 4.30 | -4.02% | 54,310 |
| Jul 31, 2025 | 4.58 | 4.87 | 4.43 | 4.48 | 4.48 | - | 59,589 |
| Jul 30, 2025 | 4.61 | 4.74 | 4.40 | 4.48 | 4.48 | -3.03% | 34,232 |
| Jul 29, 2025 | 5.17 | 5.17 | 4.53 | 4.62 | 4.62 | -8.70% | 70,376 |
| Jul 28, 2025 | 5.15 | 5.40 | 4.87 | 5.06 | 5.06 | -1.44% | 78,361 |
| Jul 25, 2025 | 5.64 | 5.80 | 5.00 | 5.13 | 5.13 | -9.45% | 78,069 |
| Jul 24, 2025 | 5.80 | 5.99 | 5.63 | 5.67 | 5.67 | -1.05% | 50,244 |
| Jul 23, 2025 | 5.52 | 5.77 | 5.43 | 5.73 | 5.73 | 5.52% | 62,997 |
| Jul 22, 2025 | 5.76 | 6.08 | 5.25 | 5.43 | 5.43 | 0.76% | 53,320 |
| Jul 21, 2025 | 6.24 | 6.58 | 5.29 | 5.39 | 5.39 | -13.64% | 123,941 |
| Jul 18, 2025 | 6.75 | 6.75 | 6.16 | 6.24 | 6.24 | -3.26% | 110,315 |
| Jul 17, 2025 | 5.93 | 6.51 | 5.93 | 6.45 | 6.45 | 12.57% | 157,100 |
| Jul 16, 2025 | 5.70 | 5.85 | 5.23 | 5.73 | 5.73 | - | 104,946 |
| Jul 15, 2025 | 5.78 | 5.87 | 5.55 | 5.73 | 5.73 | 0.53% | 37,492 |
| Jul 14, 2025 | 5.43 | 5.72 | 5.00 | 5.70 | 5.70 | 3.64% | 96,294 |
| Jul 11, 2025 | 6.21 | 6.37 | 5.37 | 5.50 | 5.50 | -10.71% | 74,911 |
| Jul 10, 2025 | 6.90 | 7.01 | 5.89 | 6.16 | 6.16 | -9.41% | 163,829 |
| Jul 9, 2025 | 6.69 | 6.97 | 6.07 | 6.80 | 6.80 | 16.04% | 301,150 |
| Jul 8, 2025 | 4.94 | 6.20 | 4.94 | 5.86 | 5.86 | 21.07% | 232,279 |
| 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 |