Skip to main content
SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
12.76
-0.04 (-0.31%)
At close: Dec 5, 2025, 4:00 PM EST
12.70
-0.06 (-0.46%)
After-hours: Dec 5, 2025, 7:59 PM EST

SoundHound AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.6812.9512.5012.7612.76-0.31%17,998,648
Dec 4, 202511.6912.9811.6412.8012.808.66%29,801,308
Dec 3, 202511.1311.8010.9611.7811.784.99%20,084,368
Dec 2, 202511.7712.1011.2111.2211.22-2.60%21,803,699
Dec 1, 202511.7112.0211.4411.5211.52-4.40%22,589,370
Nov 28, 202511.9512.1411.8012.0512.051.95%10,933,591
Nov 26, 202512.1012.2311.7811.8211.82-1.01%19,914,700
Nov 25, 202511.7612.1611.3611.9411.94-0.08%19,137,748
Nov 24, 202511.3911.9911.2911.9511.956.51%24,625,778
Nov 21, 202511.2211.4710.3511.2211.22-0.62%51,738,259
Nov 20, 202512.4713.1911.2511.2911.29-2.92%53,625,945
Nov 19, 202511.6612.0111.3811.6311.630.87%26,398,836
Nov 18, 202511.1911.7510.9711.5311.530.87%32,819,057
Nov 17, 202511.9612.1611.2711.4311.43-6.08%29,540,813
Nov 14, 202511.7012.4911.5512.1712.17-0.41%28,158,430
Nov 13, 202513.0013.0111.8712.2212.22-7.70%43,405,716
Nov 12, 202513.6713.8713.2113.2413.24-1.49%28,068,491
Nov 11, 202514.3014.3013.3013.4413.44-6.73%31,264,970
Nov 10, 202514.9714.9814.1414.4114.411.91%36,662,307
Nov 7, 202514.1214.8013.7214.1414.14-0.63%49,784,404
Nov 6, 202515.5115.6814.2314.2314.23-9.48%44,665,074
Nov 5, 202515.5615.7215.0115.7215.723.90%28,137,153
Nov 4, 202516.2416.5615.0315.1315.13-11.57%48,168,090
Nov 3, 202517.6817.8516.4217.1117.11-2.89%36,075,614
Oct 31, 202517.2717.6816.8017.6217.624.45%28,277,607
Oct 30, 202517.6917.9316.8616.8716.87-7.05%31,318,035
Oct 29, 202517.8418.3617.3518.1518.152.48%30,301,148
Oct 28, 202518.3718.7617.5517.7117.71-3.38%31,267,036
Oct 27, 202518.5319.0918.1618.3318.331.95%24,917,133
Oct 24, 202518.7218.9817.9117.9817.98-1.43%28,596,646
Oct 23, 202517.8918.7017.7118.2418.242.70%28,189,958
Oct 22, 202517.9318.1716.5617.7617.76-2.58%43,563,795
Oct 21, 202518.9519.3518.0118.2318.23-4.35%43,437,356
Oct 20, 202519.6920.1718.8819.0619.060.21%33,849,319
Oct 17, 202519.9520.4018.5319.0219.02-8.38%47,521,761
Oct 16, 202521.6922.1720.2220.7620.76-2.99%42,602,986
Oct 15, 202521.6521.8820.2121.4021.402.59%54,906,507
Oct 14, 202518.5721.5318.5220.8620.868.99%77,114,215
Oct 13, 202517.9219.3917.7919.1419.1410.25%56,562,766
Oct 10, 202518.7419.2117.3217.3617.36-6.57%57,335,657
Oct 9, 202519.0419.2118.4418.5818.58-1.59%44,906,236
Oct 8, 202518.4220.0818.2918.8818.883.74%100,252,852
Oct 7, 202518.6218.8017.3018.2018.20-0.27%47,525,705
Oct 6, 202518.1818.9017.8418.2518.252.24%51,638,056
Oct 3, 202518.0919.1017.2917.8517.850.06%74,999,229
Oct 2, 202516.5518.3916.4517.8417.8410.46%86,701,689
Oct 1, 202516.0716.4915.7016.1516.150.44%60,330,690
Sep 30, 202515.5816.1415.3016.0816.082.55%57,885,905
Sep 29, 202516.1116.2715.5115.6815.68-1.63%49,711,903
Sep 26, 202516.4616.8715.6815.9415.94-2.51%44,432,829
Sep 25, 202516.8417.3015.8216.3516.35-8.04%71,742,235
Sep 24, 202518.0318.3017.4017.7817.78-1.50%63,478,402
Sep 23, 202517.7819.3317.2218.0518.054.27%120,299,597
Sep 22, 202516.0017.6515.5517.3117.316.52%90,195,691
Sep 19, 202515.6616.6215.6116.2516.253.97%91,711,901
Sep 18, 202515.6016.2514.7715.6315.633.37%84,564,865
Sep 17, 202514.6915.5114.3115.1215.122.93%83,347,336
Sep 16, 202514.3414.7213.7414.6914.693.52%66,617,760
Sep 15, 202514.3615.2114.0414.1914.190.50%74,520,577
Sep 12, 202514.3914.6814.1114.1214.12-3.16%46,682,346
Sep 11, 202514.0514.8913.9214.5814.583.77%61,722,250
Sep 10, 202515.0915.1913.9114.0514.05-5.39%74,698,799
Sep 9, 202515.0315.2614.6414.8514.85-2.88%67,708,258
Sep 8, 202514.4815.5314.0215.2915.297.22%112,646,346
Sep 5, 202513.5414.4112.8114.2614.267.30%95,630,506
Sep 4, 202512.7213.4412.6613.2913.294.32%86,769,650
Sep 3, 202513.6213.7012.6512.7412.74-5.07%65,324,493
Sep 2, 202512.5913.5212.1413.4213.423.07%81,091,904
Aug 29, 202512.7013.0312.1913.0213.023.91%81,674,890
Aug 28, 202512.0712.7612.0712.5312.535.21%64,222,130
Aug 27, 202512.1012.3311.8611.9111.91-0.92%51,890,472
Aug 26, 202512.1912.6911.9212.0212.02-0.74%69,505,755
Aug 25, 202512.4512.6512.0512.1112.11-3.58%52,018,814
Aug 22, 202512.1612.7811.8112.5612.562.70%51,011,070
Aug 21, 202512.5812.5812.0112.2312.23-1.69%34,168,710
Aug 20, 202513.1413.2412.0312.4412.44-6.47%42,533,745
Aug 19, 202514.7514.8313.1913.3013.30-10.26%45,479,617
Aug 18, 202515.3815.4914.2814.8214.82-4.94%42,685,905
Aug 15, 202516.5416.5915.4015.5915.59-5.74%41,057,184
Aug 14, 202516.0616.7315.9016.5416.540.24%46,720,188
Aug 13, 202516.3117.0815.4816.5016.503.25%57,752,989
Aug 12, 202515.8516.4915.5715.9815.980.50%71,497,262
Aug 11, 202513.6416.0313.6215.9015.9017.34%122,148,423
Aug 8, 202513.1614.2512.7513.5513.5526.40%206,653,464
Aug 7, 202510.9411.0610.4510.7210.72-0.74%53,233,753
Aug 6, 202511.1711.2010.6010.8010.80-3.31%26,406,816
Aug 5, 202510.9211.2910.7511.1711.174.98%30,589,679
Aug 4, 202510.3310.8210.1910.6410.645.24%24,631,084
Aug 1, 20259.9910.389.7110.1110.11-2.13%25,664,641
Jul 31, 202510.6710.9610.3210.3310.33-0.58%25,416,780
Jul 30, 202510.7010.8210.2510.3910.39-2.81%19,763,657
Jul 29, 202511.1911.2910.6310.6910.69-4.89%27,216,005
Jul 28, 202511.9712.2411.1111.2411.24-4.01%27,830,452
Jul 25, 202512.0012.0111.5111.7111.71-2.09%37,712,422
Jul 24, 202512.2512.4511.8011.9611.96-1.97%47,294,970
Jul 23, 202511.5112.2311.4212.2012.207.58%36,590,070
Jul 22, 202511.7311.7811.0911.3411.34-3.08%29,908,625
Jul 21, 202513.0013.5611.6811.7011.70-8.67%64,418,166
Jul 18, 202512.9713.1112.3512.8112.811.34%41,741,890
Jul 17, 202511.9912.7811.9612.6412.647.30%52,110,899