Dark

SOUN
SoundHound AI, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 24, 2026 3:59:56 PM EDT

6.15USD-1.125%(-0.07)32,106,004

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:29:30 AM EDT

6.32USD+1.608%(+0.10)46,651

After-hours

Jul 24, 2026 4:59:30 PM EDT

6.16USD+0.163%(+0.01)991,963

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	6.3300	6.3650	6.0600	6.1600	-0.965%	32,106,004	0.000%
2026-07-23	6.4200	6.5000	6.1900	6.2200	-3.715%	49,782,660	-0.965%
2026-07-22	6.5000	6.5900	6.3500	6.4600	-1.449%	36,888,310	-4.644%
2026-07-21	6.3250	6.6000	6.3200	6.5550	+3.883%	38,365,046	-6.026%
2026-07-20	6.2800	6.4259	6.0900	6.3100	+0.638%	41,182,649	-2.377%
2026-07-17	6.1050	6.4300	5.9750	6.2700	-0.634%	44,427,160	-1.754%
2026-07-16	6.4100	6.4500	6.2400	6.3100	-2.923%	34,068,668	-2.377%
2026-07-15	6.7400	6.8262	6.4100	6.5000	-2.840%	29,836,582	-5.231%
2026-07-14	6.4050	6.8500	6.3500	6.6900	+3.082%	31,323,937	-7.922%
2026-07-13	6.6100	6.7064	6.3900	6.4900	-2.259%	29,989,304	-5.085%
2026-07-10	6.8600	6.8800	6.4650	6.6400	-0.599%	23,759,791	-7.229%
2026-07-09	6.6800	6.7050	6.3722	6.6800	-1.765%	31,079,708	-7.784%
2026-07-08	6.5000	6.8150	6.4800	6.8000	+2.410%	27,387,667	-9.412%
2026-07-07	6.8600	6.9800	6.5500	6.6400	-4.598%	34,457,281	-7.229%
2026-07-06	6.5800	7.0900	6.5500	6.9600	+6.260%	28,305,072	-11.494%
2026-07-02	6.7150	6.9200	6.5200	6.5500	-1.946%	18,375,525	-5.954%
2026-07-01	6.5000	7.0100	6.5000	6.6800	+3.246%	27,553,578	-7.784%
2026-06-30	6.3650	6.5500	6.3050	6.4700	+1.094%	19,163,008	-4.791%
2026-06-29	6.5400	6.6200	6.1500	6.4000	-0.156%	24,727,149	-3.750%
2026-06-26	6.0800	6.5500	6.0600	6.4100	+3.221%	31,911,655	-3.900%
2026-06-25	6.4050	6.4300	6.0800	6.2100	-2.050%	30,308,675	-0.805%
2026-06-24	6.4000	6.4400	6.2200	6.3400	-1.553%	28,536,984	-2.839%
2026-06-23	6.7500	6.9399	6.4400	6.4400	-6.395%	20,728,964	-4.348%
2026-06-22	6.9900	7.2200	6.8600	6.8800	-3.371%	23,843,216	-10.465%
2026-06-18	7.0300	7.1500	6.8550	7.1200	+2.299%	23,429,685	-13.483%
2026-06-17	6.9600	7.1700	6.9000	6.9600	-0.996%	19,285,018	-11.494%
2026-06-16	7.2130	7.3800	6.8540	7.0300	-4.093%	31,412,696	-12.376%
2026-06-15	7.3300	7.7600	7.2800	7.3300	+6.232%	33,234,528	-15.962%
2026-06-12	7.0600	7.1486	6.8401	6.9000	-1.429%	26,051,485	-10.725%
2026-06-11	6.6450	7.0200	6.5300	7.0000	+3.704%	27,506,390	-12.000%
2026-06-10	6.8200	7.1700	6.7500	6.7500	-3.846%	25,840,896	-8.741%
2026-06-09	7.5150	7.6100	6.7600	7.0200	-6.275%	25,969,351	-12.251%
2026-06-08	7.5000	7.6500	7.3150	7.4900	+1.353%	22,173,861	-17.757%
2026-06-05	7.9000	7.9400	7.2100	7.3900	-7.740%	31,875,813	-16.644%
2026-06-04	8.0800	8.2600	8.0100	8.0100	-0.866%	17,686,216	-23.096%
2026-06-03	8.6500	8.6600	8.0700	8.0800	-8.390%	28,785,519	-23.762%
2026-06-02	8.9800	9.1600	8.7600	8.8200	-4.649%	29,467,972	-30.159%
2026-06-01	9.0250	9.5200	8.8150	9.2500	+2.778%	34,031,684	-33.405%
2026-05-29	8.9350	9.2200	8.6000	9.0000	+5.140%	40,816,696	-31.556%
2026-05-28	8.0150	8.7800	7.9450	8.5600	+5.941%	28,436,136	-28.037%
2026-05-27	8.1000	8.2451	7.9300	8.0800	-0.615%	17,839,787	-23.762%
2026-05-26	8.2000	8.4400	8.1200	8.1300	-0.490%	23,227,499	-24.231%
2026-05-22	8.3200	8.8400	8.0900	8.1700	-1.803%	32,945,216	-24.602%
2026-05-21	8.3600	8.3800	8.1700	8.3200	-1.538%	23,203,333	-25.962%
2026-05-20	8.4600	8.5950	8.3200	8.4500	0.000%	19,378,803	-27.101%
2026-05-19	8.2500	8.5350	8.1150	8.4500	+1.198%	20,305,356	-27.101%
2026-05-18	8.2900	8.4150	8.0500	8.3500	-0.713%	18,477,653	-26.228%
2026-05-15	8.2800	8.6500	8.1600	8.4100	-1.291%	18,483,552	-26.754%
2026-05-14	8.4500	8.5500	8.1800	8.5200	+1.188%	18,853,990	-27.700%
2026-05-13	7.9200	8.6000	7.8700	8.4200	+4.467%	28,111,620	-26.841%
2026-05-12	8.3050	8.3200	7.8500	8.0600	-4.615%	28,658,032	-23.573%
2026-05-11	8.7200	8.7800	8.3600	8.4500	-4.842%	35,610,514	-27.101%
2026-05-08	8.6850	8.9200	8.3500	8.8800	-7.788%	49,273,017	-30.631%
2026-05-07	9.4900	9.7200	9.1101	9.6300	+2.775%	50,337,392	-36.033%
2026-05-06	9.1600	9.4000	8.9400	9.3700	+2.516%	29,641,507	-34.258%
2026-05-05	9.5800	9.5900	8.9150	9.1400	-3.485%	31,290,845	-32.604%
2026-05-04	9.5400	10.0450	9.3200	9.4700	-0.941%	52,222,483	-34.952%
2026-05-01	8.0950	9.6000	8.0600	9.5600	+20.101%	68,465,724	-35.565%
2026-04-30	7.7600	8.0000	7.6501	7.9600	+3.243%	20,458,618	-22.613%
2026-04-29	8.0020	8.0050	7.5800	7.7100	-4.342%	23,311,114	-20.104%
2026-04-28	8.1050	8.2200	7.9000	8.0600	-1.225%	19,548,671	-23.573%
2026-04-27	8.0990	8.1900	7.9401	8.1600	-0.366%	21,821,044	-24.510%
2026-04-24	7.9950	8.3850	7.7700	8.1900	+4.731%	28,996,997	-24.786%
2026-04-23	8.1000	8.2089	7.6800	7.8200	-4.866%	29,723,262	-21.228%
2026-04-22	8.0800	8.4300	7.9200	8.2200	+4.713%	35,114,362	-25.061%
2026-04-21	8.8500	8.9400	7.7900	7.8500	-5.649%	55,757,696	-21.529%
2026-04-20	7.9110	8.3500	7.8500	8.3200	+2.970%	25,473,257	-25.962%
2026-04-17	8.0350	8.1800	7.8400	8.0800	+4.935%	30,766,651	-23.762%
2026-04-16	8.1400	8.1800	7.6800	7.7000	-1.911%	43,491,879	-20.000%
2026-04-15	7.1950	7.9400	7.1800	7.8500	+12.626%	42,077,009	-21.529%
2026-04-14	7.0700	7.1400	6.9200	6.9700	+1.901%	20,860,240	-11.621%
2026-04-13	6.3000	6.8700	6.2200	6.8400	+6.376%	17,622,232	-9.942%
2026-04-10	6.5800	6.7000	6.3600	6.4300	-1.832%	17,429,353	-4.199%
2026-04-09	6.6950	6.7900	6.5300	6.5500	-3.535%	14,407,906	-5.954%
2026-04-08	7.3800	7.5100	6.7350	6.7900	+1.343%	21,450,290	-9.278%
2026-04-07	6.5500	6.7100	6.3200	6.7000	0.000%	17,412,617	-8.060%
2026-04-06	6.8200	7.0000	6.6600	6.7000	-1.180%	14,253,508	-8.060%
2026-04-02	6.3900	6.8000	6.3400	6.7800	+1.497%	12,846,906	-9.145%
2026-04-01	7.0750	7.1700	6.6400	6.6800	-2.766%	19,369,645	-7.784%
2026-03-31	6.2300	6.9400	6.1400	6.8700	+13.930%	26,481,469	-10.335%
2026-03-30	5.9900	6.1250	5.8300	6.0300	+2.203%	19,294,431	+2.156%
2026-03-27	5.9600	6.0700	5.8600	5.9000	-2.640%	15,022,528	+4.407%
2026-03-26	6.3500	6.4200	6.0550	6.0600	-6.481%	16,236,200	+1.650%
2026-03-25	6.5500	6.6500	6.3400	6.4800	+1.887%	27,140,593	-4.938%
2026-03-24	6.7000	6.8100	6.3600	6.3600	-7.692%	22,541,673	-3.145%
2026-03-23	6.7250	6.9400	6.6100	6.8900	+5.191%	23,322,580	-10.595%
2026-03-20	6.8200	6.9200	6.4700	6.5500	-4.727%	29,997,484	-5.954%
2026-03-19	7.1200	7.1300	6.6500	6.8750	-6.969%	36,333,094	-10.400%
2026-03-18	7.7000	7.7800	7.3650	7.3900	-5.499%	20,851,467	-16.644%
2026-03-17	7.5050	7.9700	7.4900	7.8200	+3.714%	39,585,403	-21.228%
2026-03-16	7.5300	7.6950	7.3400	7.5400	+3.288%	44,718,612	-18.302%
2026-03-13	7.6150	7.8102	7.1500	7.3000	-2.276%	29,567,989	-15.616%
2026-03-12	7.6700	7.7555	7.4300	7.4700	-4.108%	19,545,166	-17.537%
2026-03-11	7.9100	8.0700	7.7400	7.7900	-1.392%	26,346,395	-20.924%
2026-03-10	8.2100	8.3400	7.8801	7.9000	-3.893%	25,383,910	-22.025%
2026-03-09	7.9450	8.2400	7.6000	8.2200	+1.859%	24,416,203	-25.061%
2026-03-06	8.0000	8.4900	8.0000	8.0700	-2.418%	26,713,475	-23.668%
2026-03-05	8.1050	8.4700	7.9000	8.2700	+1.348%	25,497,411	-25.514%
2026-03-04	8.5800	8.7000	8.1500	8.1600	-4.113%	19,099,990	-24.510%
2026-03-03	8.2300	8.6250	8.1600	8.5100	-1.276%	20,893,621	-27.615%
2026-03-02	7.9450	8.6500	7.7800	8.6200	+0.233%	31,136,019	-28.538%
2026-02-27	9.0300	9.3000	8.5300	8.6000	-4.232%	47,322,304	-28.372%
2026-02-26	8.6400	9.1000	8.5600	8.9800	+5.399%	43,981,219	-31.403%
2026-02-25	8.6500	8.8350	8.4900	8.5200	+1.914%	30,957,040	-27.700%
2026-02-24	7.8400	8.4775	7.7400	8.3600	+6.769%	36,588,607	-26.316%
2026-02-23	7.6350	7.9400	7.4800	7.8300	+0.128%	28,687,502	-21.328%
2026-02-20	7.6600	8.1350	7.6300	7.8200	-0.128%	19,392,099	-21.228%
2026-02-19	7.4100	7.8500	7.3200	7.8300	+3.846%	13,713,609	-21.328%
2026-02-18	7.3200	7.6700	7.2050	7.5400	+3.005%	18,289,434	-18.302%
2026-02-17	7.3300	7.4700	7.0400	7.3200	-1.877%	18,728,099	-15.847%
2026-02-13	7.6800	7.7700	7.4200	7.4600	0.000%	19,112,788	-17.426%
2026-02-12	7.8700	7.8965	7.3350	7.4600	-6.281%	25,255,664	-17.426%
2026-02-11	8.3600	8.4000	7.5800	7.9600	-3.515%	30,942,697	-22.613%
2026-02-10	8.8300	9.0000	8.2300	8.2500	-6.356%	24,206,001	-25.333%
2026-02-09	8.4100	8.9400	8.3300	8.8100	+2.921%	24,492,942	-30.079%
2026-02-06	7.6300	8.7600	7.5543	8.5600	+16.463%	31,458,934	-28.037%
2026-02-05	7.8800	7.9600	7.2600	7.3500	-8.922%	31,960,121	-16.190%
2026-02-04	8.1800	8.2000	7.5650	8.0700	-2.300%	37,314,083	-23.668%
2026-02-03	8.5750	8.5750	7.9150	8.2600	-1.900%	29,900,975	-25.424%
2026-02-02	8.4100	8.5750	8.2100	8.4200	-0.473%	23,807,097	-26.841%
2026-01-30	9.0000	9.0350	8.3300	8.4600	-6.828%	29,062,930	-27.187%
2026-01-29	9.6000	9.6450	8.9450	9.0800	-6.295%	23,873,966	-32.159%
2026-01-28	10.0500	10.1000	9.6300	9.6900	-2.515%	20,967,765	-36.429%
2026-01-27	9.9400	10.0000	9.5300	9.9400	+1.016%	22,814,843	-38.028%
2026-01-26	10.2850	10.3250	9.8000	9.8400	-4.743%	21,906,886	-37.398%
2026-01-23	10.9250	10.9650	10.1700	10.3300	-5.229%	26,553,578	-40.368%
2026-01-22	10.7200	10.9300	10.6350	10.9000	+2.637%	20,579,017	-43.486%
2026-01-21	10.5750	10.7900	10.1000	10.6200	+1.627%	25,176,002	-41.996%
2026-01-20	10.6450	10.9000	10.4000	10.4500	-5.856%	25,498,688	-41.053%
2026-01-16	10.9920	11.4800	10.9300	11.1000	+1.648%	24,568,059	-44.505%
2026-01-15	11.2800	11.3800	10.9000	10.9200	-3.191%	25,755,703	-43.590%
2026-01-14	10.9100	11.3000	10.8000	11.2800	+1.805%	26,540,336	-45.390%
2026-01-13	11.5500	11.6000	10.9100	11.0800	-4.235%	30,509,643	-44.404%
2026-01-12	12.0300	12.0950	11.4600	11.5700	-1.532%	39,588,186	-46.759%
2026-01-09	11.2900	12.3100	11.2900	11.7500	+6.624%	38,687,651	-47.574%
2026-01-08	10.9800	11.1600	10.6100	11.0200	-0.362%	27,651,846	-44.102%
2026-01-07	11.4600	11.4900	10.9600	11.0600	-1.514%	22,487,628	-44.304%
2026-01-06	11.0850	11.2810	10.7400	11.2300	+2.091%	28,336,124	-45.147%
2026-01-05	10.7500	11.2850	10.5300	11.0000	+3.774%	25,712,552	-44.000%
2026-01-02	10.2900	10.6250	10.1400	10.6000	+6.319%	27,177,629	-41.887%
2025-12-31	10.0000	10.0723	9.8600	9.9700	-0.697%	23,634,349	-38.215%
2025-12-30	10.4500	10.5300	10.0250	10.0400	-3.554%	22,283,407	-38.645%
2025-12-29	10.4700	10.7900	10.2912	10.4100	-2.710%	21,144,872	-40.826%
2025-12-26	10.8900	10.9200	10.5200	10.7000	-1.835%	17,985,485	-42.430%
2025-12-24	10.9600	11.0200	10.7600	10.9000	-0.909%	10,463,254	-43.486%
2025-12-23	11.0600	11.1500	10.7720	11.0000	-2.396%	17,609,347	-44.000%
2025-12-22	11.1500	11.5250	11.0700	11.2700	+2.269%	17,755,206	-45.342%
2025-12-19	10.9900	11.1600	10.8100	11.0200	+1.194%	24,195,847	-44.102%
2025-12-18	11.3300	11.5500	10.8400	10.8900	-0.910%	20,909,265	-43.434%
2025-12-17	11.2300	11.5500	10.9700	10.9900	-1.080%	22,674,494	-43.949%
2025-12-16	10.5500	11.1500	10.5500	11.1100	+2.966%	18,444,430	-44.554%
2025-12-15	11.6700	11.6990	10.7200	10.7900	-7.382%	27,758,903	-42.910%
2025-12-12	12.2400	12.6400	11.4800	11.6500	-3.159%	27,329,157	-47.124%
2025-12-11	12.0000	12.0300	11.5214	12.0300	-1.474%	22,633,937	-48.795%
2025-12-10	12.2550	12.4700	11.9900	12.2100	-0.812%	21,301,190	-49.550%
2025-12-09	12.5120	12.7368	12.2750	12.3100	-2.918%	25,233,449	-49.959%
2025-12-08	13.0400	13.1200	12.5100	12.6800	-0.627%	16,448,081	-51.420%
2025-12-05	12.6800	12.9500	12.5000	12.7600	-0.313%	18,270,387	-51.724%
2025-12-04	11.6900	12.9800	11.6400	12.8000	+8.659%	29,939,443	-51.875%
2025-12-03	11.1300	11.8000	10.9600	11.7800	+4.991%	20,446,992	-47.708%
2025-12-02	11.7700	12.1000	11.2100	11.2200	-2.604%	21,995,070	-45.098%
2025-12-01	11.7100	12.0200	11.4400	11.5200	-4.398%	22,726,718	-46.528%
2025-11-28	11.9500	12.1400	11.8000	12.0500	+1.946%	11,076,082	-48.880%
2025-11-26	12.1000	12.2300	11.7800	11.8200	-1.005%	19,947,411	-47.885%
2025-11-25	11.7600	12.1600	11.3600	11.9400	-0.084%	19,112,363	-48.409%
2025-11-24	11.3900	11.9850	11.2900	11.9500	+6.506%	24,607,040	-48.452%
2025-11-21	11.2200	11.4700	10.3501	11.2200	-0.620%	51,682,269	-45.098%
2025-11-20	12.4700	13.1900	11.2500	11.2900	-2.923%	53,554,613	-45.438%
2025-11-19	11.6600	12.0100	11.3750	11.6300	+0.867%	26,347,573	-47.034%
2025-11-18	11.1900	11.7500	10.9700	11.5300	+0.875%	32,766,186	-46.574%
2025-11-17	11.9600	12.1550	11.2700	11.4300	-6.081%	29,497,559	-46.107%
2025-11-14	11.6950	12.4900	11.5450	12.1700	-0.409%	28,136,994	-49.384%
2025-11-13	12.9950	13.0100	11.8700	12.2200	-7.704%	43,364,335	-49.591%
2025-11-12	13.6650	13.8700	13.2100	13.2400	-1.488%	28,031,283	-53.474%
2025-11-11	14.3000	14.3000	13.3000	13.4400	-6.731%	31,214,829	-54.167%
2025-11-10	14.9650	14.9774	14.1400	14.4100	+1.909%	36,662,307	-57.252%
2025-11-07	14.1150	14.8000	13.7150	14.1400	-0.632%	49,784,404	-56.436%
2025-11-06	15.5100	15.6800	14.2250	14.2300	-9.478%	44,665,074	-56.711%
2025-11-05	15.5600	15.7200	15.0100	15.7200	+3.900%	28,136,153	-60.814%
2025-11-04	16.2400	16.5623	15.0300	15.1300	-11.572%	48,168,090	-59.286%
2025-11-03	17.6750	17.8500	16.4200	17.1100	-2.894%	36,034,921	-63.998%
2025-10-31	17.2700	17.6750	16.8000	17.6200	+4.446%	28,277,607	-65.040%
2025-10-30	17.6900	17.9300	16.8600	16.8700	-7.052%	31,317,815	-63.485%
2025-10-29	17.8400	18.3593	17.3500	18.1500	+2.484%	30,301,148	-66.061%
2025-10-28	18.3700	18.7600	17.5501	17.7100	-3.382%	31,266,986	-65.217%
2025-10-27	18.5300	19.0900	18.1600	18.3300	+1.947%	24,890,488	-66.394%
2025-10-24	18.7200	18.9800	17.9100	17.9800	-1.425%	28,596,646	-65.740%
2025-10-23	17.8900	18.7000	17.7100	18.2400	+2.703%	28,152,501	-66.228%
2025-10-22	17.9300	18.1700	16.5600	17.7600	-2.578%	43,476,008	-65.315%
2025-10-21	18.9500	19.3500	18.0100	18.2300	-4.355%	43,383,798	-66.210%
2025-10-20	19.6850	20.1700	18.8750	19.0600	+0.210%	33,849,319	-67.681%
2025-10-17	19.9450	20.4000	18.5300	19.0200	-8.382%	47,521,761	-67.613%
2025-10-16	21.6900	22.1700	20.2200	20.7600	-2.991%	42,602,986	-70.328%
2025-10-15	21.6500	21.8800	20.2144	21.4000	+2.589%	54,906,507	-71.215%
2025-10-14	18.5700	21.5300	18.5200	20.8600	+8.986%	77,114,215	-70.470%
2025-10-13	17.9200	19.3850	17.7900	19.1400	+10.253%	56,562,766	-67.816%
2025-10-10	18.7400	19.2050	17.3244	17.3600	-6.566%	57,335,657	-64.516%
2025-10-09	19.0350	19.2100	18.4350	18.5800	-1.589%	44,906,236	-66.846%
2025-10-08	18.4200	20.0750	18.2900	18.8800	+3.736%	100,252,852	-67.373%
2025-10-07	18.6200	18.7950	17.3000	18.2000	-0.274%	47,525,705	-66.154%
2025-10-06	18.1800	18.9000	17.8350	18.2500	+2.241%	51,638,056	-66.247%
2025-10-03	18.0900	19.1000	17.2900	17.8500	+0.056%	74,999,229	-65.490%
2025-10-02	16.5500	18.3900	16.4500	17.8400	+10.464%	86,701,689	-65.471%
2025-10-01	16.0700	16.4900	15.7000	16.1500	+0.435%	60,330,690	-61.858%
2025-09-30	15.5750	16.1350	15.3000	16.0800	+2.551%	57,885,905	-61.692%
2025-09-29	16.1130	16.2700	15.5100	15.6800	-1.631%	49,711,903	-60.714%
2025-09-26	16.4550	16.8678	15.6800	15.9400	-2.508%	44,432,829	-61.355%
2025-09-25	16.8400	17.2956	15.8200	16.3500	-8.043%	71,742,235	-62.324%
2025-09-24	18.0250	18.3000	17.4000	17.7800	-1.496%	63,478,402	-65.354%
2025-09-23	17.7750	19.3300	17.2200	18.0500	+4.275%	120,299,597	-65.873%
2025-09-22	16.0000	17.6500	15.5450	17.3100	+6.523%	90,195,691	-64.414%
2025-09-19	15.6600	16.6200	15.6100	16.2500	+3.967%	91,711,901	-62.092%
2025-09-18	15.6000	16.2500	14.7700	15.6300	+3.373%	84,564,865	-60.589%
2025-09-17	14.6850	15.5100	14.3050	15.1200	+2.927%	83,347,336	-59.259%
2025-09-16	14.3400	14.7200	13.7400	14.6900	+3.524%	66,617,760	-58.067%
2025-09-15	14.3600	15.2100	14.0400	14.1900	+0.496%	74,520,577	-56.589%
2025-09-12	14.3900	14.6750	14.1100	14.1200	-3.155%	46,682,346	-56.374%
2025-09-11	14.0450	14.8900	13.9200	14.5800	+3.772%	61,722,250	-57.750%
2025-09-10	15.0900	15.1900	13.9100	14.0500	-5.387%	74,698,799	-56.157%
2025-09-09	15.0250	15.2600	14.6400	14.8500	-2.878%	67,708,258	-58.519%
2025-09-08	14.4800	15.5300	14.0200	15.2900	+7.223%	112,646,346	-59.712%
2025-09-05	13.5400	14.4100	12.8100	14.2600	+7.299%	95,630,506	-56.802%
2025-09-04	12.7200	13.4400	12.6600	13.2900	+4.317%	86,769,650	-53.649%
2025-09-03	13.6150	13.7000	12.6500	12.7400	-5.067%	65,324,493	-51.648%
2025-09-02	12.5900	13.5200	12.1400	13.4200	+3.072%	81,091,904	-54.098%
2025-08-29	12.7000	13.0300	12.1900	13.0200	+3.911%	81,674,890	-52.688%
2025-08-28	12.0700	12.7600	12.0700	12.5300	+5.206%	64,222,130	-50.838%
2025-08-27	12.1000	12.3300	11.8600	11.9100	-0.915%	51,890,472	-48.279%
2025-08-26	12.1900	12.6900	11.9200	12.0200	-0.743%	69,505,755	-48.752%
2025-08-25	12.4540	12.6500	12.0450	12.1100	-3.583%	52,018,814	-49.133%
2025-08-22	12.1600	12.7800	11.8100	12.5600	+2.698%	51,011,070	-50.955%
2025-08-21	12.5800	12.5800	12.0100	12.2300	-1.688%	34,168,710	-49.632%
2025-08-20	13.1400	13.2400	12.0300	12.4400	-6.466%	42,533,745	-50.482%
2025-08-19	14.7500	14.8250	13.1900	13.3000	-10.256%	45,479,617	-53.684%
2025-08-18	15.3800	15.4900	14.2800	14.8200	-4.939%	42,685,905	-58.435%
2025-08-15	16.5350	16.5900	15.4000	15.5900	-5.744%	41,057,184	-60.487%
2025-08-14	16.0600	16.7300	15.9000	16.5400	+0.242%	46,720,188	-62.757%
2025-08-13	16.3100	17.0800	15.4800	16.5000	+3.254%	57,752,989	-62.667%
2025-08-12	15.8500	16.4900	15.5700	15.9800	+0.503%	71,497,262	-61.452%
2025-08-11	13.6400	16.0300	13.6200	15.9000	+17.343%	122,148,423	-61.258%
2025-08-08	13.1600	14.2467	12.7500	13.5500	+26.399%	206,653,464	-54.539%
2025-08-07	10.9400	11.0600	10.4500	10.7200	-0.741%	53,233,753	-42.537%
2025-08-06	11.1700	11.2000	10.6000	10.8000	-3.312%	26,406,816	-42.963%
2025-08-05	10.9200	11.2900	10.7450	11.1700	+4.981%	30,589,679	-44.852%
2025-08-04	10.3250	10.8200	10.1850	10.6400	+5.242%	24,631,084	-42.105%
2025-08-01	9.9900	10.3800	9.7100	10.1100	-2.130%	25,664,641	-39.070%
2025-07-31	10.6700	10.9600	10.3200	10.3300	-0.577%	25,416,780	-40.368%
2025-07-30	10.7000	10.8200	10.2500	10.3900	-2.806%	19,763,657	-40.712%
2025-07-29	11.1900	11.2900	10.6300	10.6900	-4.893%	27,216,005	-42.376%
2025-07-28	11.9700	12.2400	11.1100	11.2400	-4.014%	27,830,452	-45.196%
2025-07-25	11.9950	12.0050	11.5100	11.7100	-2.090%	37,712,422	-47.395%
2025-07-24	12.2500	12.4500	11.8000	11.9600	-1.967%	47,294,970	-48.495%
2025-07-23	11.5050	12.2300	11.4150	12.2000	+7.584%	36,590,070	-49.508%
2025-07-22	11.7250	11.7750	11.0902	11.3400	-3.077%	29,908,625	-45.679%
2025-07-21	13.0000	13.5550	11.6800	11.7000	-8.665%	64,418,166	-47.350%
2025-07-18	12.9700	13.1099	12.3500	12.8100	+1.345%	41,741,890	-51.913%
2025-07-17	11.9900	12.7800	11.9600	12.6400	+7.301%	52,110,899	-51.266%
2025-07-16	11.5300	11.8775	11.0400	11.7800	+4.248%	43,604,414	-47.708%
2025-07-15	11.7100	11.7300	11.1400	11.3000	-1.310%	29,778,537	-45.487%
2025-07-14	11.1000	11.4650	10.6300	11.4500	-1.037%	43,897,426	-46.201%
2025-07-11	12.0500	12.3500	11.4700	11.5700	-5.858%	38,674,403	-46.759%
2025-07-10	12.9600	13.3900	11.8500	12.2900	-4.729%	62,698,248	-49.878%
2025-07-09	13.2000	13.2900	12.4200	12.9000	+1.495%	67,944,128	-52.248%
2025-07-08	12.0400	13.4150	11.9000	12.7100	+11.687%	119,154,920	-51.534%
2025-07-07	10.9700	11.6200	10.4800	11.3800	+2.615%	41,685,298	-45.870%
2025-07-03	11.4000	11.5399	11.0300	11.0900	-1.422%	24,813,309	-44.454%
2025-07-02	10.5000	11.3400	10.5000	11.2500	+7.347%	56,281,498	-45.244%
2025-07-01	10.5250	10.5500	9.8900	10.4800	-2.330%	40,563,576	-41.221%
2025-06-30	10.0650	10.9300	10.0450	10.7300	+9.156%	64,026,986	-42.591%
2025-06-27	10.1000	10.2850	9.6200	9.8300	-0.907%	37,972,801	-37.335%
2025-06-26	9.6600	10.1850	9.5900	9.9200	+3.657%	36,711,842	-37.903%
2025-06-25	10.1200	10.4000	9.5200	9.5700	-2.546%	33,640,805	-35.632%
2025-06-24	9.6650	10.2200	9.6200	9.8200	+3.477%	48,375,894	-37.271%
2025-06-23	9.2700	9.6250	9.0600	9.4900	-0.836%	37,174,520	-35.090%
2025-06-20	9.5250	9.6500	9.2000	9.5700	+1.592%	24,792,456	-35.632%
2025-06-18	9.3700	9.5250	9.2100	9.4200	+0.857%	22,874,817	-34.607%
2025-06-17	9.5700	9.9700	9.3150	9.3400	-3.909%	27,167,545	-34.047%
2025-06-16	9.2900	9.7499	9.2300	9.7200	+6.813%	28,115,857	-36.626%
2025-06-13	9.0800	9.3800	9.0100	9.1000	-3.907%	25,568,551	-32.308%
2025-06-12	9.6310	9.7300	9.4600	9.4700	-2.772%	21,634,026	-34.952%
2025-06-11	9.9400	10.2100	9.6500	9.7400	-0.511%	26,334,768	-36.756%
2025-06-10	10.0400	10.1400	9.7600	9.7900	-2.295%	24,220,733	-37.079%
2025-06-09	10.3800	10.5100	9.9100	10.0200	-0.890%	27,717,089	-38.523%
2025-06-06	9.7350	10.2400	9.6900	10.1100	+6.758%	32,307,891	-39.070%
2025-06-05	10.1600	10.1600	9.2700	9.4700	-6.791%	34,881,143	-34.952%
2025-06-04	10.0300	10.2200	9.7200	10.1600	+2.316%	30,815,505	-39.370%
2025-06-03	10.2500	10.4350	9.8400	9.9300	-0.401%	26,313,204	-37.966%
2025-06-02	10.0200	10.1500	9.7100	9.9700	-1.385%	19,999,223	-38.215%
2025-05-30	10.3700	10.5100	9.8500	10.1100	-3.989%	26,535,124	-39.070%
2025-05-29	11.3600	11.5900	10.4600	10.5300	-4.011%	37,411,927	-41.500%
2025-05-28	11.1300	11.1400	10.5700	10.9700	-1.349%	35,501,830	-43.847%
2025-05-27	10.1200	11.1655	10.0700	11.1200	+16.075%	79,246,708	-44.604%
2025-05-23	9.3100	9.7300	9.2700	9.5800	+0.314%	21,392,532	-35.699%
2025-05-22	9.4500	10.0200	9.2620	9.5500	+0.845%	29,796,876	-35.497%
2025-05-21	9.7300	10.1700	9.3700	9.4700	-5.015%	35,476,662	-34.952%
2025-05-20	10.3500	10.3600	9.8200	9.9700	-2.921%	30,337,640	-38.215%
2025-05-19	10.6500	10.7100	10.2000	10.2700	-8.222%	37,643,701	-40.019%
2025-05-16	11.2900	11.4000	10.8416	11.1900	+1.635%	26,997,130	-44.951%
2025-05-15	11.4300	11.6200	10.9000	11.0100	-6.378%	29,308,978	-44.051%
2025-05-14	11.6500	12.6500	11.5100	11.7600	+4.440%	60,243,943	-47.619%
2025-05-13	11.1300	11.5950	10.9500	11.2600	+2.271%	51,976,167	-45.293%
2025-05-12	9.5350	11.2200	9.5215	11.0100	+22.606%	92,371,560	-44.051%
2025-05-09	9.7000	9.9400	8.9200	8.9800	-7.803%	43,415,605	-31.403%
2025-05-08	9.5650	9.8699	9.3000	9.7400	+6.216%	34,317,812	-36.756%
2025-05-07	9.0500	9.2700	9.0200	9.1700	+0.328%	16,654,280	-32.824%
2025-05-06	8.9200	9.1400	8.7100	9.1400	-0.544%	17,364,805	-32.604%
2025-05-05	9.2900	9.4350	9.1500	9.1900	-2.130%	15,190,709	-32.971%
2025-05-02	9.2950	9.9700	9.2600	9.3900	+2.623%	29,309,019	-34.398%
2025-05-01	9.6100	9.6600	9.1200	9.1500	-1.507%	17,644,625	-32.678%
2025-04-30	9.0300	9.3200	8.8600	9.2900	-1.901%	17,071,992	-33.692%
2025-04-29	9.6900	9.7400	9.4200	9.4700	-2.772%	13,266,265	-34.952%
2025-04-28	9.6250	9.8450	9.3201	9.7400	+2.311%	19,771,781	-36.756%
2025-04-25	9.3350	9.9700	9.2900	9.5200	+1.493%	26,554,206	-35.294%
2025-04-24	8.7900	9.6100	8.7819	9.3800	+7.200%	33,611,276	-34.328%
2025-04-23	8.6900	9.0000	8.5900	8.7500	+7.494%	27,460,289	-29.600%
2025-04-22	7.7000	8.2500	7.6950	8.1400	+8.533%	22,060,748	-24.324%
2025-04-21	7.7300	7.7300	7.2900	7.5000	-4.092%	17,220,012	-17.867%
2025-04-17	7.8400	7.9900	7.5500	7.8200	+0.773%	14,395,141	-21.228%
2025-04-16	7.9900	8.0000	7.5500	7.7600	-5.711%	19,989,241	-20.619%
2025-04-15	8.1800	8.5099	8.0900	8.2300	+0.982%	17,050,390	-25.152%
2025-04-14	8.7100	8.8700	8.0401	8.1500	-1.570%	18,418,127	-24.417%
2025-04-11	8.1900	8.4000	7.9700	8.2800	+0.976%	12,669,445	-25.604%
2025-04-10	8.3400	8.4600	7.8500	8.2000	-7.135%	25,024,306	-24.878%
2025-04-09	7.1500	8.8500	6.9500	8.8300	+22.981%	46,295,182	-30.238%
2025-04-08	8.1010	8.3388	7.0000	7.1800	-5.526%	32,688,561	-14.206%
2025-04-07	6.6400	8.0950	6.5200	7.6000	+3.825%	33,748,271	-18.947%
2025-04-04	7.8350	7.8600	6.7500	7.3200	-11.807%	32,405,347	-15.847%
2025-04-03	7.9000	8.4900	7.8600	8.3000	-4.157%	20,145,275	-25.783%
2025-04-02	7.9200	9.1550	7.9200	8.6600	+5.610%	28,431,783	-28.868%
2025-04-01	8.2700	8.2800	7.8000	8.2000	+0.985%	19,289,348	-24.878%
2025-03-31	8.0700	8.2500	7.7600	8.1200	-4.471%	23,768,948	-24.138%
2025-03-28	8.8100	8.8800	8.4000	8.5000	-4.279%	14,956,128	-27.529%
2025-03-27	9.1600	9.3500	8.8500	8.8800	-5.330%	15,695,794	-30.631%
2025-03-26	10.1100	10.1550	9.3500	9.3800	-8.039%	18,219,376	-34.328%
2025-03-25	10.2800	10.4950	9.9600	10.2000	-1.067%	18,653,459	-39.608%
2025-03-24	10.0800	10.5200	10.0100	10.3100	+4.564%	26,528,004	-40.252%
2025-03-21	9.3000	10.0850	9.2900	9.8600	+2.815%	25,539,742	-37.525%
2025-03-20	9.7800	10.1700	9.5300	9.5900	-2.640%	24,886,423	-35.766%
2025-03-19	9.7300	10.0300	9.4850	9.8500	+2.926%	20,558,780	-37.462%
2025-03-18	9.8300	9.8600	9.4100	9.5700	-5.060%	18,249,739	-35.632%
2025-03-17	10.4050	10.5182	9.8100	10.0800	-2.515%	27,124,867	-38.889%
2025-03-14	9.1700	10.3600	9.1101	10.3400	+16.049%	41,208,089	-40.426%
2025-03-13	9.2300	9.4200	8.7300	8.9100	-2.410%	24,149,134	-30.864%
2025-03-12	9.0250	9.5800	8.9200	9.1300	+6.909%	35,722,999	-32.530%
2025-03-11	8.5050	8.9500	8.2000	8.5400	-0.350%	29,442,760	-27.869%
2025-03-10	9.2900	9.4800	8.2300	8.5700	-12.012%	35,724,147	-28.121%
2025-03-07	9.4800	9.8900	9.0300	9.7400	+1.990%	30,453,918	-36.756%
2025-03-06	9.6900	10.1450	9.2400	9.5500	-5.911%	27,037,187	-35.497%
2025-03-05	9.8000	10.2900	9.3500	10.1500	+4.478%	29,199,623	-39.310%
2025-03-04	8.9800	10.2400	8.9100	9.7150	-5.862%	57,591,916	-36.593%
2025-03-03	11.2700	11.6600	10.1239	10.3200	-4.621%	59,409,859	-40.310%
2025-02-28	9.3500	10.9500	8.9600	10.8200	+17.481%	89,371,532	-43.068%
2025-02-27	10.0000	10.1600	9.1000	9.2100	-3.762%	58,409,859	-33.116%
2025-02-26	9.4200	10.0400	9.3100	9.5700	+7.528%	33,296,597	-35.632%
2025-02-25	9.2800	9.3300	8.4900	8.9000	-5.620%	35,438,352	-30.787%
2025-02-24	10.0300	10.0500	9.0800	9.4300	-8.535%	45,780,979	-34.677%
2025-02-21	11.0500	11.4000	10.2400	10.3100	-5.500%	34,090,606	-40.252%
2025-02-20	11.1100	11.4350	10.4700	10.9100	-1.445%	37,276,355	-43.538%
2025-02-19	11.5000	11.9200	10.9600	11.0700	-3.234%	47,495,456	-44.354%
2025-02-18	10.5950	11.9000	10.5000	11.4400	+4.332%	69,650,785	-46.154%
2025-02-14	11.1400	11.9000	10.4000	10.9650	-28.098%	176,671,857	-43.821%
2025-02-13	14.3800	15.4300	13.9857	15.2500	+9.162%	38,393,265	-59.607%
2025-02-12	13.6250	14.2988	13.3600	13.9700	+1.195%	24,853,749	-55.906%
2025-02-11	15.0400	15.2299	13.7900	13.8050	-9.948%	32,648,866	-55.378%
2025-02-10	15.7200	15.9700	14.8500	15.3300	-1.731%	35,532,555	-59.817%
2025-02-07	15.8000	16.3000	15.5100	15.6000	-1.141%	38,184,493	-60.513%
2025-02-06	16.1600	16.5900	15.2900	15.7800	-0.190%	51,928,232	-60.963%
2025-02-05	16.1000	16.3800	15.4600	15.8100	+0.637%	40,979,777	-61.037%
2025-02-04	14.8500	16.0200	14.6300	15.7100	+10.323%	52,774,715	-60.789%
2025-02-03	13.0700	14.7600	13.0500	14.2400	+0.636%	34,209,136	-56.742%

.dark-mode .HQ2dXf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQ2dXf{ color: #333333; background-color: white; border: 2px solid #333333; }SOUNSoundHound AI, Inc. Class A Common Stockstock NASDAQ

SOUN
SoundHound AI, Inc. Class A Common Stock
stock NASDAQ