Skip to main content
SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
8.06
-0.10 (-1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
8.07
+0.01 (0.13%)
After-hours: Apr 28, 2026, 7:59 PM EDT

SoundHound AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.118.227.908.068.06-1.23%19,503,303
Apr 27, 20268.108.197.948.168.16-0.37%21,916,785
Apr 24, 20268.008.397.778.198.194.73%29,001,354
Apr 23, 20268.108.217.687.827.82-4.87%29,723,262
Apr 22, 20268.088.437.928.228.224.71%35,114,361
Apr 21, 20268.858.947.797.857.85-5.65%55,768,812
Apr 20, 20267.918.357.858.328.322.97%25,475,720
Apr 17, 20268.048.187.848.088.084.94%30,766,651
Apr 16, 20268.148.187.687.707.70-1.91%43,491,878
Apr 15, 20267.207.947.187.857.8512.63%42,077,009
Apr 14, 20267.077.146.926.976.971.90%20,860,239
Apr 13, 20266.306.876.226.846.846.38%17,622,332
Apr 10, 20266.586.706.366.436.43-1.83%17,429,677
Apr 9, 20266.706.796.536.556.55-3.53%14,409,255
Apr 8, 20267.387.516.746.796.791.34%21,450,290
Apr 7, 20266.556.716.326.706.70-17,412,616
Apr 6, 20266.827.006.666.706.70-1.18%14,253,507
Apr 2, 20266.396.806.346.786.781.50%12,846,906
Apr 1, 20267.087.176.646.686.68-2.77%19,369,644
Mar 31, 20266.236.946.146.876.8713.93%26,481,469
Mar 30, 20265.996.135.836.036.032.20%19,294,430
Mar 27, 20265.966.075.865.905.90-2.64%15,022,528
Mar 26, 20266.356.426.066.066.06-6.48%16,236,200
Mar 25, 20266.556.656.346.486.481.89%27,140,593
Mar 24, 20266.706.816.366.366.36-7.69%22,541,673
Mar 23, 20266.736.946.616.896.895.19%23,322,580
Mar 20, 20266.826.926.476.556.55-4.73%30,002,048
Mar 19, 20267.127.136.656.886.88-6.97%36,333,093
Mar 18, 20267.707.787.377.397.39-5.50%20,851,466
Mar 17, 20267.517.977.497.827.823.71%39,585,403
Mar 16, 20267.537.707.347.547.543.29%44,718,611
Mar 13, 20267.627.817.157.307.30-2.28%29,567,989
Mar 12, 20267.677.767.437.477.47-4.11%19,545,165
Mar 11, 20267.918.077.747.797.79-1.39%26,346,395
Mar 10, 20268.218.347.887.907.90-3.89%25,383,910
Mar 9, 20267.958.247.608.228.221.86%24,416,202
Mar 6, 20268.008.498.008.078.07-2.42%26,713,475
Mar 5, 20268.118.477.908.278.271.35%25,497,410
Mar 4, 20268.588.708.158.168.16-4.11%19,099,989
Mar 3, 20268.238.638.168.518.51-1.28%20,893,621
Mar 2, 20267.958.657.788.628.620.23%31,140,751
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