SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
0.7200
-0.2101 (-22.59%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.98 | 0.98 | 0.58 | 0.72 | 0.72 | -22.58% | 106,003 |
| Sep 17, 2026 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | 2.20% | 12,145 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.90 | 0.91 | 0.91 | -12.50% | 27,174 |
| Sep 15, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | - | 9,575 |
| Sep 14, 2026 | 1.15 | 1.15 | 1.03 | 1.04 | 1.04 | 2.97% | 27,989 |
| Sep 11, 2026 | 1.08 | 1.12 | 1.00 | 1.01 | 1.01 | -9.01% | 43,427 |
| Sep 10, 2026 | 1.13 | 1.14 | 1.07 | 1.11 | 1.11 | -2.63% | 10,657 |
| Sep 9, 2026 | 1.20 | 1.22 | 1.13 | 1.14 | 1.14 | -5.79% | 13,683 |
| Sep 8, 2026 | 1.19 | 1.25 | 1.15 | 1.21 | 1.21 | 1.69% | 20,950 |
| Sep 4, 2026 | 1.24 | 1.25 | 1.14 | 1.19 | 1.19 | -4.42% | 14,565 |
| Sep 3, 2026 | 1.18 | 1.26 | 0.95 | 1.25 | 1.25 | 0.41% | 62,854 |
| Sep 2, 2026 | 1.27 | 1.31 | 1.21 | 1.24 | 1.24 | 0.98% | 25,136 |
| Sep 1, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -7.68% | 28,515 |
| Aug 31, 2026 | 1.33 | 1.40 | 1.26 | 1.33 | 1.33 | - | 5,112 |
| Aug 28, 2026 | 1.46 | 1.46 | 1.33 | 1.33 | 1.33 | -4.32% | 1,990 |
| Aug 27, 2026 | 1.47 | 1.50 | 1.30 | 1.39 | 1.39 | -4.22% | 26,620 |
| Aug 26, 2026 | 1.36 | 1.46 | 1.25 | 1.45 | 1.45 | 2.93% | 41,914 |
| Aug 25, 2026 | 1.40 | 1.43 | 1.35 | 1.41 | 1.41 | -2.76% | 18,439 |
| Aug 24, 2026 | 1.53 | 1.53 | 1.44 | 1.45 | 1.45 | -3.01% | 5,331 |
| Aug 21, 2026 | 1.38 | 1.54 | 1.38 | 1.50 | 1.50 | 7.55% | 81,773 |
| Aug 20, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | - | 28,662 |
| Aug 19, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 10,828 |
| Aug 18, 2026 | 1.35 | 1.40 | 1.31 | 1.38 | 1.38 | -1.42% | 14,906 |
| Aug 17, 2026 | 1.67 | 1.67 | 1.38 | 1.40 | 1.40 | -14.71% | 72,417 |
| Aug 14, 2026 | 1.71 | 1.71 | 1.60 | 1.64 | 1.64 | 2.59% | 6,960 |
| Aug 13, 2026 | 1.69 | 1.71 | 1.53 | 1.60 | 1.60 | -1.84% | 84,914 |
| Aug 12, 2026 | 1.70 | 1.75 | 1.60 | 1.63 | 1.63 | -3.55% | 40,531 |
| Aug 11, 2026 | 1.72 | 1.78 | 1.68 | 1.69 | 1.69 | -2.87% | 13,988 |
| Aug 10, 2026 | 1.93 | 1.93 | 1.74 | 1.74 | 1.74 | -11.22% | 32,023 |
| Aug 7, 2026 | 1.71 | 1.98 | 1.71 | 1.96 | 1.96 | 9.50% | 45,998 |
| Aug 6, 2026 | 2.25 | 2.25 | 1.75 | 1.79 | 1.79 | 19.33% | 68,678 |
| Aug 5, 2026 | 1.50 | 1.57 | 1.45 | 1.50 | 1.50 | 1.69% | 16,824 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | 10.90% | 27,875 |
| Aug 3, 2026 | 1.48 | 1.48 | 1.31 | 1.33 | 1.33 | -4.32% | 52,878 |
| Jul 31, 2026 | 1.44 | 1.44 | 1.30 | 1.39 | 1.39 | -2.11% | 22,964 |
| Jul 30, 2026 | 1.42 | 1.48 | 1.35 | 1.42 | 1.42 | 8.40% | 3,123 |
| Jul 29, 2026 | 1.54 | 1.54 | 1.28 | 1.31 | 1.31 | -16.03% | 78,794 |
| Jul 28, 2026 | 1.56 | 1.64 | 1.50 | 1.56 | 1.56 | - | 39,547 |
| Jul 27, 2026 | 1.58 | 1.73 | 1.51 | 1.56 | 1.56 | 0.65% | 23,962 |
| Jul 24, 2026 | 1.62 | 1.63 | 1.55 | 1.55 | 1.55 | - | 10,061 |
| Jul 23, 2026 | 1.54 | 1.70 | 1.54 | 1.55 | 1.55 | -4.32% | 6,123 |
| Jul 22, 2026 | 1.60 | 1.68 | 1.60 | 1.62 | 1.62 | -4.31% | 11,168 |
| Jul 21, 2026 | 1.56 | 1.78 | 1.56 | 1.69 | 1.69 | 5.81% | 16,202 |
| Jul 20, 2026 | 1.59 | 1.78 | 1.54 | 1.60 | 1.60 | -2.74% | 20,389 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.47 | 1.65 | 1.65 | -2.37% | 24,342 |
| Jul 16, 2026 | 1.70 | 1.79 | 1.63 | 1.69 | 1.69 | -2.03% | 13,928 |
| Jul 15, 2026 | 1.78 | 1.83 | 1.72 | 1.72 | 1.72 | -2.82% | 6,391 |
| Jul 14, 2026 | 1.83 | 1.90 | 1.63 | 1.77 | 1.77 | -3.28% | 29,176 |
| Jul 13, 2026 | 1.89 | 1.89 | 1.80 | 1.83 | 1.83 | -2.14% | 4,900 |
| Jul 10, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 1.08% | 1,205 |