SoundHound AI, Inc. (SOUNW)
NASDAQ: SOUNW · Real-Time Price · USD · Warrants
1.330
-0.060 (-4.32%)
At close: Aug 28, 2026, 4:00 PM EDT
1.390
+0.060 (4.51%)
After-hours: Aug 28, 2026, 4:35 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -0.54% | 2,967 |
| Jul 8, 2026 | 1.82 | 1.95 | 1.82 | 1.86 | 1.86 | -1.58% | 7,103 |
| Jul 7, 2026 | 2.02 | 2.02 | 1.83 | 1.89 | 1.89 | -4.06% | 7,024 |
| Jul 6, 2026 | 1.83 | 1.97 | 1.83 | 1.97 | 1.97 | 8.24% | 7,140 |
| Jul 2, 2026 | 1.99 | 2.00 | 1.81 | 1.82 | 1.82 | -5.70% | 5,633 |
| Jul 1, 2026 | 1.98 | 1.99 | 1.92 | 1.93 | 1.93 | 0.52% | 16,577 |
| Jun 30, 2026 | 2.04 | 2.04 | 1.91 | 1.92 | 1.92 | 1.05% | 6,419 |
| Jun 29, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -0.52% | 1,743 |
| Jun 26, 2026 | 1.79 | 1.91 | 1.79 | 1.91 | 1.91 | 3.24% | 6,001 |
| Jun 25, 2026 | 1.82 | 1.88 | 1.79 | 1.85 | 1.85 | 2.21% | 3,991 |
| Jun 24, 2026 | 1.93 | 1.93 | 1.75 | 1.81 | 1.81 | -6.70% | 16,006 |
| Jun 23, 2026 | 1.98 | 2.09 | 1.94 | 1.94 | 1.94 | -2.02% | 35,924 |
| Jun 22, 2026 | 2.07 | 2.07 | 1.95 | 1.98 | 1.98 | 0.51% | 13,244 |
| Jun 18, 2026 | 2.10 | 2.18 | 1.92 | 1.97 | 1.97 | -2.96% | 21,673 |