Skip to main content
SoundHound AI, Inc. (SOUN)
NASDAQ: SOUN · Real-Time Price · USD
6.41
+0.20 (3.22%)
At close: Jun 26, 2026, 4:00 PM EDT
6.39
-0.02 (-0.31%)
After-hours: Jun 26, 2026, 7:59 PM EDT

SoundHound AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.086.556.066.416.413.22%31,679,425
Jun 25, 20266.416.436.086.216.21-2.05%30,106,465
Jun 24, 20266.406.446.226.346.34-1.55%28,457,907
Jun 23, 20266.756.946.446.446.44-6.40%20,728,963
Jun 22, 20266.997.226.866.886.88-3.37%23,843,216
Jun 18, 20267.037.156.867.127.122.30%23,429,685
Jun 17, 20266.967.176.906.966.96-1.00%19,285,018
Jun 16, 20267.217.386.857.037.03-4.09%31,412,696
Jun 15, 20267.337.767.287.337.336.23%33,234,527
Jun 12, 20267.067.156.846.906.90-1.43%26,051,484
Jun 11, 20266.657.026.537.007.003.70%27,506,389
Jun 10, 20266.827.176.756.756.75-3.85%25,840,896
Jun 9, 20267.527.616.767.027.02-6.28%25,969,351
Jun 8, 20267.507.657.327.497.491.35%22,173,861
Jun 5, 20267.907.947.217.397.39-7.74%31,875,812
Jun 4, 20268.088.268.018.018.01-0.87%17,686,216
Jun 3, 20268.658.668.078.088.08-8.39%28,785,519
Jun 2, 20268.989.168.768.828.82-4.65%29,467,981
Jun 1, 20269.039.528.829.259.252.78%34,031,683
May 29, 20268.949.228.609.009.005.14%40,816,696
May 28, 20268.028.787.958.568.565.94%28,426,400
May 27, 20268.108.257.938.088.08-0.62%17,840,303
May 26, 20268.208.448.128.138.13-0.49%23,227,499
May 22, 20268.328.848.098.178.17-1.80%32,945,215
May 21, 20268.368.388.178.328.32-1.54%23,230,550
May 20, 20268.468.608.328.458.45-19,378,803
May 19, 20268.258.548.128.458.451.20%20,309,303
May 18, 20268.298.428.058.358.35-0.71%18,477,652
May 15, 20268.288.658.168.418.41-1.29%18,483,551
May 14, 20268.458.558.188.528.521.19%18,853,989
May 13, 20267.928.607.878.428.424.47%28,111,620
May 12, 20268.318.327.858.068.06-4.62%28,658,031
May 11, 20268.728.788.368.458.45-4.84%35,610,514
May 8, 20268.698.928.358.888.88-7.79%49,273,016
May 7, 20269.499.729.119.639.632.77%50,337,392
May 6, 20269.169.408.949.379.372.52%29,641,713
May 5, 20269.589.598.929.149.14-3.48%31,290,845
May 4, 20269.5410.059.329.479.47-0.94%52,223,083
May 1, 20268.109.608.069.569.5620.10%68,465,723
Apr 30, 20267.768.007.657.967.963.24%20,258,618
Apr 29, 20268.008.017.587.717.71-4.34%23,311,114
Apr 28, 20268.118.227.908.068.06-1.23%19,549,610
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