SoundHound AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.32	0.33	0.27	0.28	0.28	-13.41%	51,974
Oct 29, 2026	0.32	0.35	0.32	0.32	0.32	-1.77%	10,389
Oct 28, 2026	0.34	0.34	0.32	0.33	0.33	-2.38%	9,904
Oct 27, 2026	0.32	0.35	0.31	0.34	0.34	-4.00%	15,361
Oct 26, 2026	0.39	0.42	0.31	0.35	0.35	-7.26%	27,490
Oct 23, 2026	0.37	0.38	0.37	0.38	0.38	-5.65%	1,151
Oct 22, 2026	0.40	0.40	0.31	0.40	0.40	12.04%	45,713
Oct 21, 2026	0.37	0.43	0.36	0.36	0.36	-8.30%	37,860
Oct 20, 2026	0.41	0.43	0.39	0.39	0.39	-4.48%	42,246
Oct 19, 2026	0.44	0.47	0.41	0.41	0.41	-4.11%	29,559
Oct 16, 2026	0.42	0.44	0.42	0.43	0.43	6.28%	4,989
Oct 15, 2026	0.40	0.40	0.40	0.40	0.40	-9.11%	1,211
Oct 14, 2026	0.40	0.50	0.40	0.44	0.44	4.76%	44,937
Oct 13, 2026	0.39	0.43	0.37	0.42	0.42	5.00%	60,728
Oct 12, 2026	0.39	0.42	0.36	0.40	0.40	19.58%	40,329
Oct 9, 2026	0.53	0.53	0.30	0.33	0.33	-38.61%	126,715
Oct 8, 2026	0.51	0.57	0.51	0.54	0.54	0.91%	4,096
Oct 7, 2026	0.56	0.56	0.51	0.54	0.54	-8.44%	13,040
Oct 6, 2026	0.56	0.59	0.54	0.59	0.59	4.74%	43,671
Oct 5, 2026	0.59	0.59	0.54	0.56	0.56	2.38%	9,272
Oct 2, 2026	0.55	0.58	0.51	0.55	0.55	4.96%	28,976
Oct 1, 2026	0.55	0.63	0.52	0.52	0.52	-9.66%	59,137
Sep 30, 2026	0.55	0.62	0.53	0.58	0.58	-1.61%	22,104
Sep 29, 2026	0.58	0.60	0.47	0.59	0.59	3.42%	23,318
Sep 28, 2026	0.65	0.65	0.57	0.57	0.57	-	11,055
Sep 25, 2026	0.61	0.61	0.55	0.57	0.57	-6.56%	27,042
Sep 24, 2026	0.62	0.70	0.54	0.61	0.61	-4.69%	123,247
Sep 23, 2026	0.63	0.66	0.61	0.64	0.64	-1.54%	25,623
Sep 22, 2026	0.73	0.76	0.65	0.65	0.65	-10.34%	39,183
Sep 21, 2026	0.81	0.81	0.64	0.73	0.73	0.69%	36,395
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