SoundHound AI, Inc. (BMV:SOUN)
Mexico
· Delayed Price · Currency is MXN 233.00
+17.68 (8.21%)
At close: Dec 5, 2025
SoundHound AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 215.32 | 215.32 | 215.32 | 215.32 | 215.32 | 1.09% | 43 |
| Dec 3, 2025 | 205.03 | 213.00 | 205.00 | 213.00 | 213.00 | 1.43% | 453 |
| Dec 2, 2025 | 211.00 | 216.00 | 210.00 | 210.00 | 210.00 | -2.78% | 325 |
| Dec 1, 2025 | 212.00 | 219.00 | 211.03 | 216.00 | 216.00 | -1.82% | 104 |
| Nov 28, 2025 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 3.77% | 48 |
| Nov 27, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -2.75% | 10 |
| Nov 26, 2025 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | -1.45% | 519 |
| Nov 25, 2025 | 221.00 | 222.00 | 220.00 | 221.20 | 221.20 | 2.88% | 273 |
| Nov 24, 2025 | 217.03 | 217.03 | 215.00 | 215.00 | 215.00 | 6.27% | 44 |
| Nov 21, 2025 | 195.20 | 205.00 | 195.00 | 202.31 | 202.31 | -4.25% | 1,194 |
| Nov 20, 2025 | 214.00 | 214.00 | 211.30 | 211.30 | 211.30 | 0.14% | 1,112 |
| Nov 19, 2025 | 213.00 | 213.00 | 211.00 | 211.00 | 211.00 | -0.94% | 59 |
| Nov 18, 2025 | 221.00 | 221.00 | 205.00 | 213.00 | 213.00 | -7.39% | 184 |
| Nov 14, 2025 | 223.00 | 232.19 | 223.00 | 230.00 | 230.00 | 3.14% | 707 |
| Nov 13, 2025 | 242.00 | 242.00 | 219.00 | 223.00 | 223.00 | -8.98% | 872 |
| Nov 12, 2025 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | -2.00% | 28 |
| Nov 11, 2025 | 254.00 | 254.00 | 241.51 | 250.00 | 250.00 | -4.96% | 441 |
| Nov 10, 2025 | 267.50 | 267.50 | 263.05 | 263.05 | 263.05 | 0.40% | 37 |
| Nov 7, 2025 | 265.00 | 265.00 | 255.00 | 262.00 | 262.00 | -4.73% | 237 |
| Nov 6, 2025 | 277.00 | 277.00 | 274.00 | 275.00 | 275.00 | -5.73% | 81 |
| Nov 5, 2025 | 285.00 | 291.70 | 285.00 | 291.70 | 291.70 | 3.44% | 362 |
| Nov 4, 2025 | 320.00 | 320.00 | 282.00 | 282.00 | 282.00 | -11.60% | 1,580 |
| Nov 3, 2025 | 329.00 | 329.00 | 305.00 | 319.00 | 319.00 | -0.93% | 113 |
| Oct 31, 2025 | 320.00 | 322.00 | 317.50 | 322.00 | 322.00 | - | 293 |
| Oct 30, 2025 | 323.10 | 329.00 | 320.00 | 322.00 | 322.00 | -2.42% | 1,085 |
| Oct 29, 2025 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.66% | 1,521 |
| Oct 28, 2025 | 333.00 | 345.50 | 332.00 | 332.20 | 332.20 | -1.42% | 945 |
| Oct 27, 2025 | 338.00 | 345.00 | 337.00 | 337.00 | 337.00 | -0.30% | 113 |
| Oct 24, 2025 | 343.00 | 345.00 | 338.00 | 338.00 | 338.00 | 1.81% | 731 |
| Oct 23, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.53% | 219 |
| Oct 22, 2025 | 331.00 | 331.00 | 308.50 | 327.00 | 327.00 | -5.05% | 244 |
| Oct 21, 2025 | 350.26 | 350.26 | 344.39 | 344.39 | 344.39 | -3.80% | 156 |
| Oct 20, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1.42% | 23 |
| Oct 17, 2025 | 376.00 | 376.00 | 344.11 | 353.00 | 353.00 | -6.61% | 1,103 |
| Oct 16, 2025 | 395.81 | 395.81 | 378.00 | 378.00 | 378.00 | -3.57% | 133 |
| Oct 15, 2025 | 400.00 | 400.00 | 375.11 | 392.00 | 392.00 | 1.03% | 294 |
| Oct 14, 2025 | 360.00 | 399.00 | 352.45 | 388.00 | 388.00 | 9.30% | 1,537 |
| Oct 13, 2025 | 354.00 | 355.00 | 354.00 | 355.00 | 355.00 | 6.29% | 772 |
| Oct 10, 2025 | 347.00 | 352.74 | 334.00 | 334.00 | 334.00 | -1.76% | 7,755 |
| Oct 9, 2025 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -0.70% | 232 |
| Oct 8, 2025 | 360.00 | 360.40 | 341.12 | 342.39 | 342.39 | 3.75% | 6,380 |
| Oct 7, 2025 | 335.00 | 335.00 | 326.50 | 330.00 | 330.00 | -5.17% | 511 |
| Oct 6, 2025 | 325.00 | 348.00 | 325.00 | 348.00 | 348.00 | 7.08% | 12,433 |
| Oct 3, 2025 | 335.00 | 345.00 | 325.00 | 325.00 | 325.00 | -2.99% | 296 |
| Oct 2, 2025 | 301.30 | 335.00 | 301.30 | 335.00 | 335.00 | 14.41% | 1,163 |
| Oct 1, 2025 | 292.81 | 292.81 | 292.81 | 292.81 | 292.81 | 3.47% | 18 |
| Sep 30, 2025 | 282.00 | 283.00 | 282.00 | 283.00 | 283.00 | -1.39% | 404 |
| Sep 29, 2025 | 300.00 | 300.00 | 285.03 | 287.00 | 287.00 | -3.53% | 1,477 |
| Sep 26, 2025 | 294.00 | 299.00 | 294.00 | 297.50 | 297.50 | -1.82% | 169 |
| Sep 25, 2025 | 312.00 | 316.45 | 295.00 | 303.02 | 303.02 | -8.45% | 2,215 |
| Sep 24, 2025 | 333.00 | 333.00 | 325.32 | 331.00 | 331.00 | 0.46% | 1,451 |
| Sep 23, 2025 | 330.00 | 352.49 | 317.00 | 329.47 | 329.47 | 3.12% | 9,756 |
| Sep 22, 2025 | 290.00 | 328.79 | 290.00 | 319.50 | 319.50 | 7.76% | 2,201 |
| Sep 19, 2025 | 290.00 | 298.00 | 290.00 | 296.50 | 296.50 | 2.95% | 1,056 |
| Sep 18, 2025 | 290.00 | 296.00 | 288.00 | 288.00 | 288.00 | 7.98% | 152 |
| Sep 17, 2025 | 270.00 | 270.00 | 264.00 | 266.71 | 266.71 | -2.66% | 762 |
| Sep 15, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.79% | 158 |
| Sep 11, 2025 | 265.00 | 278.99 | 265.00 | 278.99 | 278.99 | 6.89% | 3,953 |
| Sep 10, 2025 | 265.00 | 267.00 | 261.00 | 261.00 | 261.00 | -5.98% | 188 |
| Sep 9, 2025 | 281.00 | 281.00 | 275.00 | 277.60 | 277.60 | -1.21% | 1,968 |
| Sep 8, 2025 | 268.00 | 281.00 | 268.00 | 281.00 | 281.00 | 4.73% | 77 |
| Sep 5, 2025 | 241.00 | 268.30 | 241.00 | 268.30 | 268.30 | 9.96% | 1,431 |
| Sep 4, 2025 | 242.00 | 244.00 | 238.00 | 244.00 | 244.00 | 1.66% | 139 |
| Sep 3, 2025 | 250.00 | 250.00 | 240.01 | 240.01 | 240.01 | -3.80% | 447 |
| Sep 2, 2025 | 237.01 | 253.00 | 237.01 | 249.50 | 249.50 | 5.27% | 5,871 |
| Sep 1, 2025 | 237.02 | 237.02 | 237.02 | 237.02 | 237.02 | 0.01% | 11 |
| Aug 29, 2025 | 236.50 | 239.50 | 233.73 | 237.00 | 237.00 | 1.72% | 2,048 |
| Aug 28, 2025 | 230.00 | 236.00 | 230.00 | 233.00 | 233.00 | 3.56% | 135 |
| Aug 27, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.56% | 41 |
| Aug 26, 2025 | 228.00 | 228.00 | 226.27 | 226.27 | 226.27 | -0.98% | 93 |
| Aug 25, 2025 | 230.00 | 235.00 | 228.50 | 228.50 | 228.50 | -1.72% | 447 |
| Aug 22, 2025 | 229.00 | 238.00 | 229.00 | 232.50 | 232.50 | 0.22% | 4,148 |
| Aug 21, 2025 | 230.00 | 232.00 | 227.00 | 232.00 | 232.00 | -1.28% | 2,238 |
| Aug 20, 2025 | 234.00 | 235.00 | 232.00 | 235.00 | 235.00 | -6.00% | 2,404 |
| Aug 19, 2025 | 281.00 | 281.00 | 250.00 | 250.00 | 250.00 | -11.03% | 344 |
| Aug 18, 2025 | 290.00 | 290.00 | 275.00 | 281.00 | 281.00 | -4.42% | 81 |
| Aug 15, 2025 | 301.00 | 301.00 | 290.00 | 294.00 | 294.00 | -2.33% | 373 |
| Aug 14, 2025 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | - | 386 |
| Aug 13, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 3.79% | 29 |
| Aug 12, 2025 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | -1.03% | 1,698 |
| Aug 11, 2025 | 284.99 | 299.99 | 284.99 | 293.01 | 293.01 | 46.50% | 1,785 |
| Aug 7, 2025 | 208.00 | 208.00 | 195.50 | 200.00 | 200.00 | -3.85% | 164 |