Skip to main content
SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
8.22
+0.15 (1.86%)
At close: Mar 9, 2026, 4:00 PM EDT
8.18
-0.04 (-0.49%)
After-hours: Mar 9, 2026, 6:20 PM EDT

SoundHound AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.958.247.608.228.221.86%24,199,376
Mar 6, 20268.008.498.008.078.07-2.42%26,471,231
Mar 5, 20268.118.477.908.278.271.35%25,333,923
Mar 4, 20268.588.708.158.168.16-4.11%18,665,898
Mar 3, 20268.238.638.168.518.51-1.28%20,793,287
Mar 2, 20267.958.657.788.628.620.23%30,942,160
Feb 27, 20269.039.308.538.608.60-4.23%47,420,871
Feb 26, 20268.649.108.568.988.985.40%43,983,497
Feb 25, 20268.658.848.498.528.521.91%30,962,873
Feb 24, 20267.848.487.748.368.366.77%36,588,866
Feb 23, 20267.647.947.487.837.830.13%28,688,022
Feb 20, 20267.668.147.637.827.82-0.13%19,392,099
Feb 19, 20267.417.857.327.837.833.85%13,713,654
Feb 18, 20267.327.677.217.547.543.01%18,289,439
Feb 17, 20267.337.477.047.327.32-1.88%18,728,905
Feb 13, 20267.687.777.427.467.46-19,113,890
Feb 12, 20267.877.907.347.467.46-6.28%25,259,089
Feb 11, 20268.368.407.587.967.96-3.52%30,939,691
Feb 10, 20268.839.008.238.258.25-6.36%24,208,845
Feb 9, 20268.418.948.338.818.812.92%24,494,406
Feb 6, 20267.638.767.558.568.5616.46%31,456,637
Feb 5, 20267.887.967.267.357.35-8.92%31,964,481
Feb 4, 20268.188.207.578.078.07-2.30%37,317,850
Feb 3, 20268.588.587.928.268.26-1.90%29,913,596
Feb 2, 20268.418.588.218.428.42-0.47%23,807,097
Jan 30, 20269.009.048.338.468.46-6.83%29,064,234
Jan 29, 20269.609.658.959.089.08-6.30%23,875,569
Jan 28, 202610.0510.109.639.699.69-2.52%21,146,149
Jan 27, 20269.9410.009.539.949.941.02%22,814,955
Jan 26, 202610.2910.339.809.849.84-4.74%22,043,926
Jan 23, 202610.9310.9710.1710.3310.33-5.23%26,553,597
Jan 22, 202610.7210.9310.6410.9010.902.64%20,580,138
Jan 21, 202610.5810.7910.1010.6210.621.63%25,178,337
Jan 20, 202610.6510.9010.4010.4510.45-5.86%25,517,817
Jan 16, 202610.9911.4810.9311.1011.101.65%24,601,667
Jan 15, 202611.2811.3810.9010.9210.92-3.19%25,775,872
Jan 14, 202610.9111.3010.8011.2811.281.81%26,566,838
Jan 13, 202611.5511.6010.9111.0811.08-4.24%30,587,306
Jan 12, 202612.0312.1011.4611.5711.57-1.53%39,628,841
Jan 9, 202611.2912.3111.2911.7511.756.62%39,276,902
Jan 8, 202610.9811.1610.6111.0211.02-0.36%27,671,371
Jan 7, 202611.4611.4910.9611.0611.06-1.51%22,517,533
Jan 6, 202611.0911.2810.7411.2311.232.09%28,352,788
Jan 5, 202610.7511.2910.5311.0011.003.77%25,729,114
Jan 2, 202610.2910.6310.1410.6010.606.32%27,204,151
Dec 31, 202510.0010.079.869.979.97-0.70%23,644,613
Dec 30, 202510.4510.5310.0310.0410.04-3.55%22,299,375
Dec 29, 202510.4710.7910.2910.4110.41-2.71%21,160,127
Dec 26, 202510.8910.9210.5210.7010.70-1.83%17,999,677
Dec 24, 202510.9611.0210.7610.9010.90-0.91%10,470,790
Dec 23, 202511.0611.1510.7711.0011.00-2.40%17,619,878
Dec 22, 202511.1511.5311.0711.2711.272.27%17,767,374
Dec 19, 202510.9911.1610.8111.0211.021.19%24,212,991
Dec 18, 202511.3311.5510.8410.8910.89-0.91%20,931,538
Dec 17, 202511.2311.5510.9710.9910.99-1.08%22,703,891
Dec 16, 202510.5511.1510.5511.1111.112.97%18,461,114
Dec 15, 202511.6711.7010.7210.7910.79-7.38%27,790,808
Dec 12, 202512.2412.6411.4811.6511.65-3.16%27,359,316
Dec 11, 202512.0012.0311.5212.0312.03-1.47%22,662,879
Dec 10, 202512.2612.4711.9912.2112.21-0.81%21,337,659
Dec 9, 202512.5112.7412.2812.3112.31-2.92%25,259,277
Dec 8, 202513.0413.1212.5112.6812.68-0.63%16,470,444
Dec 5, 202512.6812.9512.5012.7612.76-0.31%18,291,369
Dec 4, 202511.6912.9811.6412.8012.808.66%29,987,576
Dec 3, 202511.1311.8010.9611.7811.784.99%20,472,833
Dec 2, 202511.7712.1011.2111.2211.22-2.60%22,016,529
Dec 1, 202511.7112.0211.4411.5211.52-4.40%22,757,441
Nov 28, 202511.9512.1411.8012.0512.051.95%11,085,869
Nov 26, 202512.1012.2311.7811.8211.82-1.01%19,967,058
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