SoundHound AI, Inc Class A SOUN
NASDAQ · United States · Technology Services
$6.05+0.03 (+0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.04 | +0.33% | $6.05 | $6.09 | $5.98 | 6.25M |
| 2026-09-30 | $6.02 | +3.08% | $5.92 | $6.15 | $5.90 | 17.30M |
| 2026-09-29 | $5.84 | +0.17% | $5.90 | $6.01 | $5.81 | 14.91M |
| 2026-09-28 | $5.83 | -3.64% | $5.94 | $6.03 | $5.83 | 15.06M |
| 2026-09-25 | $6.05 | -0.82% | $6.12 | $6.17 | $6.02 | 11.87M |
| 2026-09-24 | $6.10 | +1.50% | $5.99 | $6.12 | $5.88 | 12.37M |
| 2026-09-23 | $6.01 | -1.80% | $6.13 | $6.16 | $6.00 | 11.27M |
| 2026-09-22 | $6.12 | -0.81% | $6.19 | $6.22 | $6.09 | 15.34M |
| 2026-09-21 | $6.17 | +4.05% | $6.09 | $6.22 | $6.02 | 17.84M |
| 2026-09-18 | $5.93 | -1.17% | $6.05 | $6.08 | $5.83 | 19.98M |
| 2026-09-17 | $6.00 | +1.18% | $6.10 | $6.11 | $5.99 | 16.69M |
| 2026-09-16 | $5.93 | -3.58% | $6.14 | $6.14 | $5.83 | 29.75M |
| 2026-09-15 | $6.15 | -4.95% | $6.33 | $6.42 | $6.15 | 18.73M |
| 2026-09-14 | $6.47 | +3.35% | $6.25 | $6.65 | $6.24 | 28.61M |
| 2026-09-11 | $6.26 | -0.32% | $6.34 | $6.41 | $6.25 | 13.68M |
| 2026-09-10 | $6.28 | -3.09% | $6.35 | $6.50 | $6.26 | 19.30M |
| 2026-09-09 | $6.48 | -1.37% | $6.59 | $6.61 | $6.44 | 25.09M |
| 2026-09-08 | $6.57 | -2.52% | $6.74 | $6.87 | $6.47 | 39.35M |
| 2026-09-04 | $6.74 | 0.00% | $6.68 | $6.79 | $6.61 | 20.67M |
| 2026-09-03 | $6.74 | -0.59% | $6.89 | $6.95 | $6.69 | 23.51M |
| 2026-09-02 | $6.78 | -1.02% | $6.81 | $7.07 | $6.72 | 23.95M |
| 2026-09-01 | $6.85 | -4.33% | $6.97 | $7.00 | $6.76 | 26.45M |
| 2026-08-31 | $7.16 | +0.70% | $7.01 | $7.33 | $7.00 | 22.17M |
| 2026-08-28 | $7.11 | -1.52% | $7.17 | $7.28 | $7.02 | 24.59M |
| 2026-08-27 | $7.22 | +3.00% | $7.14 | $7.39 | $7.05 | 28.28M |
| 2026-08-26 | $7.01 | -0.57% | $6.96 | $7.31 | $6.86 | 28.00M |
| 2026-08-25 | $7.05 | +0.71% | $7.04 | $7.10 | $6.94 | 16.34M |
| 2026-08-24 | $7.00 | -4.37% | $7.17 | $7.24 | $6.99 | 17.23M |
| 2026-08-21 | $7.32 | +5.02% | $7.03 | $7.40 | $7.03 | 29.11M |
| 2026-08-20 | $6.97 | -2.65% | $7.13 | $7.16 | $6.88 | 21.94M |
| 2026-08-19 | $7.16 | +2.43% | $6.96 | $7.24 | $6.85 | 36.26M |
| 2026-08-18 | $6.99 | -0.71% | $6.87 | $7.16 | $6.85 | 22.79M |
| 2026-08-17 | $7.04 | -5.25% | $7.34 | $7.35 | $6.92 | 29.96M |
| 2026-08-14 | $7.43 | -0.67% | $7.45 | $7.62 | $7.36 | 21.29M |
| 2026-08-13 | $7.48 | +1.08% | $7.32 | $7.48 | $7.24 | 20.47M |
| 2026-08-12 | $7.40 | -0.13% | $7.54 | $7.57 | $7.29 | 18.21M |
| 2026-08-11 | $7.41 | -0.67% | $7.42 | $7.52 | $7.30 | 22.83M |
| 2026-08-10 | $7.46 | -6.98% | $7.80 | $7.94 | $7.40 | 35.80M |
| 2026-08-07 | $8.02 | +13.28% | $7.20 | $8.13 | $7.09 | 65.23M |
| 2026-08-06 | $7.08 | +10.11% | $8.05 | $8.19 | $7.00 | 89.57M |
| 2026-08-05 | $6.43 | -1.23% | $6.51 | $6.59 | $6.37 | 36.69M |
| 2026-08-04 | $6.51 | +6.72% | $6.18 | $6.53 | $6.16 | 22.89M |
| 2026-08-03 | $6.10 | -0.49% | $6.21 | $6.25 | $6.06 | 24.61M |
| 2026-07-31 | $6.13 | -0.16% | $6.16 | $6.34 | $6.01 | 35.46M |
| 2026-07-30 | $6.14 | +7.72% | $5.76 | $6.19 | $5.70 | 26.69M |
| 2026-07-29 | $5.70 | -8.65% | $6.19 | $6.26 | $5.65 | 46.57M |
| 2026-07-28 | $6.24 | -2.65% | $6.29 | $6.51 | $6.02 | 41.37M |
| 2026-07-27 | $6.41 | +4.06% | $6.48 | $6.73 | $6.33 | 42.85M |
| 2026-07-24 | $6.16 | -0.96% | $6.33 | $6.36 | $6.06 | 32.11M |
| 2026-07-23 | $6.22 | -3.72% | $6.42 | $6.50 | $6.19 | 49.78M |
| 2026-07-22 | $6.46 | -1.45% | $6.50 | $6.59 | $6.35 | 36.89M |
| 2026-07-21 | $6.55 | +3.88% | $6.32 | $6.60 | $6.32 | 38.37M |
| 2026-07-20 | $6.31 | +0.64% | $6.28 | $6.43 | $6.09 | 41.18M |
| 2026-07-17 | $6.27 | -0.63% | $6.11 | $6.43 | $5.97 | 44.43M |
| 2026-07-16 | $6.31 | -2.92% | $6.41 | $6.45 | $6.24 | 34.07M |
| 2026-07-15 | $6.50 | -2.84% | $6.74 | $6.83 | $6.41 | 29.84M |
| 2026-07-14 | $6.69 | +3.08% | $6.41 | $6.85 | $6.35 | 32.58M |
| 2026-07-13 | $6.49 | -2.26% | $6.61 | $6.71 | $6.39 | 29.99M |
| 2026-07-10 | $6.64 | -0.60% | $6.86 | $6.88 | $6.47 | 23.76M |
| 2026-07-09 | $6.68 | -1.76% | $6.68 | $6.70 | $6.37 | 31.08M |
| 2026-07-08 | $6.80 | +2.41% | $6.50 | $6.82 | $6.48 | 27.39M |
| 2026-07-07 | $6.64 | -4.60% | $6.86 | $6.98 | $6.55 | 34.46M |
| 2026-07-06 | $6.96 | +6.26% | $6.58 | $7.09 | $6.55 | 28.31M |
| 2026-07-02 | $6.55 | -1.95% | $6.72 | $6.92 | $6.52 | 18.31M |
| 2026-07-01 | $6.68 | +3.25% | $6.50 | $7.01 | $6.50 | 27.55M |
| 2026-06-30 | $6.47 | +1.09% | $6.36 | $6.55 | $6.30 | 19.16M |
| 2026-06-29 | $6.40 | -0.16% | $6.54 | $6.62 | $6.15 | 24.73M |
| 2026-06-26 | $6.41 | +3.22% | $6.08 | $6.55 | $6.06 | 31.91M |
| 2026-06-25 | $6.21 | -2.05% | $6.41 | $6.43 | $6.08 | 30.31M |
| 2026-06-24 | $6.34 | -1.55% | $6.40 | $6.44 | $6.22 | 28.54M |
| 2026-06-23 | $6.44 | -6.40% | $6.75 | $6.94 | $6.44 | 20.73M |
| 2026-06-22 | $6.88 | -3.37% | $6.99 | $7.22 | $6.86 | 23.84M |
| 2026-06-18 | $7.12 | +2.30% | $7.03 | $7.15 | $6.86 | 23.43M |
| 2026-06-17 | $6.96 | -1.00% | $6.96 | $7.17 | $6.90 | 19.29M |
| 2026-06-16 | $7.03 | -4.09% | $7.21 | $7.38 | $6.85 | 31.41M |
| 2026-06-15 | $7.33 | +6.23% | $7.33 | $7.76 | $7.28 | 33.23M |
| 2026-06-12 | $6.90 | -1.43% | $7.06 | $7.15 | $6.84 | 25.96M |
| 2026-06-11 | $7.00 | +3.70% | $6.64 | $7.02 | $6.53 | 27.51M |
| 2026-06-10 | $6.75 | -3.85% | $6.82 | $7.17 | $6.75 | 25.84M |
| 2026-06-09 | $7.02 | -6.28% | $7.51 | $7.61 | $6.76 | 25.97M |
| 2026-06-08 | $7.49 | +1.35% | $7.50 | $7.65 | $7.32 | 22.17M |
| 2026-06-05 | $7.39 | -7.74% | $7.90 | $7.94 | $7.21 | 31.88M |
| 2026-06-04 | $8.01 | -0.87% | $8.08 | $8.26 | $8.01 | 17.69M |
| 2026-06-03 | $8.08 | -8.39% | $8.65 | $8.66 | $8.07 | 28.79M |
| 2026-06-02 | $8.82 | -4.65% | $8.98 | $9.16 | $8.76 | 29.47M |
| 2026-06-01 | $9.25 | +2.78% | $9.02 | $9.52 | $8.81 | 34.03M |
| 2026-05-29 | $9.00 | +5.14% | $8.94 | $9.22 | $8.60 | 40.82M |
| 2026-05-28 | $8.56 | +5.94% | $8.02 | $8.78 | $7.95 | 28.43M |
| 2026-05-27 | $8.08 | -0.62% | $8.10 | $8.24 | $7.93 | 17.84M |
| 2026-05-26 | $8.13 | -0.49% | $8.20 | $8.44 | $8.12 | 23.23M |