Dark

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

At Close

Sep 25, 2026 3:59:54 PM EDT

6.05USD-0.902%(-0.05)11,765,608

6.04Bid 6.05Ask 0.01Spread

Pre-market

Sep 25, 2026 9:29:59 AM EDT

6.12USD+0.410%(+0.03)51,429

After-hours

Sep 25, 2026 4:19:30 PM EDT

6.06USD+0.240%(+0.01)51,027

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	6.1100	6.1700	6.0300	6.0500	-0.820%	11,765,608	0.000%
2026-09-24	5.9899	6.1200	5.8800	6.1000	+1.498%	12,369,010	-0.820%
2026-09-23	6.1300	6.1600	6.0000	6.0100	-1.797%	11,265,689	+0.666%
2026-09-22	6.1900	6.2200	6.0900	6.1200	-0.810%	15,338,321	-1.144%
2026-09-21	6.0900	6.2200	6.0200	6.1700	+4.047%	17,839,217	-1.945%
2026-09-18	6.0500	6.0800	5.8300	5.9300	-1.167%	19,977,767	+2.024%
2026-09-17	6.1000	6.1100	5.9900	6.0000	+1.180%	16,687,987	+0.833%
2026-09-16	6.1450	6.1450	5.8300	5.9300	-3.577%	29,748,526	+2.024%
2026-09-15	6.3300	6.4200	6.1500	6.1500	-4.946%	18,728,213	-1.626%
2026-09-14	6.2500	6.6500	6.2400	6.4700	+3.355%	28,606,557	-6.491%
2026-09-11	6.3400	6.4099	6.2500	6.2600	-0.318%	13,676,179	-3.355%
2026-09-10	6.3500	6.5000	6.2600	6.2800	-3.086%	19,300,994	-3.662%
2026-09-09	6.5900	6.6100	6.4400	6.4800	-1.370%	25,085,935	-6.636%
2026-09-08	6.7450	6.8700	6.4650	6.5700	-2.522%	39,346,684	-7.915%
2026-09-04	6.6840	6.7900	6.6100	6.7400	0.000%	20,674,134	-10.237%
2026-09-03	6.8850	6.9460	6.6900	6.7400	-0.590%	23,514,127	-10.237%
2026-09-02	6.8100	7.0700	6.7200	6.7800	-1.022%	23,951,919	-10.767%
2026-09-01	6.9650	7.0000	6.7600	6.8500	-4.330%	26,447,147	-11.679%
2026-08-31	7.0150	7.3300	7.0000	7.1600	+0.703%	22,169,967	-15.503%
2026-08-28	7.1700	7.2800	7.0200	7.1100	-1.524%	24,590,152	-14.909%
2026-08-27	7.1400	7.3900	7.0550	7.2200	+2.996%	28,281,023	-16.205%
2026-08-26	6.9600	7.3100	6.8550	7.0100	-0.567%	27,996,248	-13.695%
2026-08-25	7.0400	7.1000	6.9400	7.0500	+0.714%	16,341,733	-14.184%
2026-08-24	7.1720	7.2400	6.9850	7.0000	-4.372%	17,231,862	-13.571%
2026-08-21	7.0260	7.4000	7.0250	7.3200	+5.022%	29,105,275	-17.350%
2026-08-20	7.1300	7.1600	6.8800	6.9700	-2.654%	21,935,614	-13.199%
2026-08-19	6.9600	7.2400	6.8500	7.1600	+2.432%	36,261,679	-15.503%
2026-08-18	6.8700	7.1650	6.8500	6.9900	-0.710%	22,789,472	-13.448%
2026-08-17	7.3420	7.3500	6.9200	7.0400	-5.249%	29,955,096	-14.063%
2026-08-14	7.4500	7.6200	7.3600	7.4300	-0.668%	21,286,836	-18.573%
2026-08-13	7.3200	7.4800	7.2400	7.4800	+1.081%	20,467,637	-19.118%
2026-08-12	7.5400	7.5650	7.2900	7.4000	-0.135%	18,209,230	-18.243%
2026-08-11	7.4200	7.5200	7.3000	7.4100	-0.670%	22,827,114	-18.354%
2026-08-10	7.8000	7.9400	7.4000	7.4600	-6.983%	35,802,883	-18.901%
2026-08-07	7.2000	8.1250	7.0850	8.0200	+13.277%	65,224,974	-24.564%
2026-08-06	8.0450	8.1900	7.0000	7.0800	+10.109%	89,567,975	-14.548%
2026-08-05	6.5100	6.5900	6.3703	6.4300	-1.229%	36,685,833	-5.910%
2026-08-04	6.1800	6.5300	6.1600	6.5100	+6.721%	22,893,078	-7.066%
2026-08-03	6.2100	6.2500	6.0600	6.1000	-0.489%	24,613,886	-0.820%
2026-07-31	6.1550	6.3400	6.0100	6.1300	-0.163%	35,460,597	-1.305%
2026-07-30	5.7600	6.1900	5.7000	6.1400	+7.719%	26,689,589	-1.466%
2026-07-29	6.1900	6.2600	5.6501	5.7000	-8.654%	46,569,727	+6.140%
2026-07-28	6.2900	6.5100	6.0200	6.2400	-2.652%	41,369,218	-3.045%
2026-07-27	6.4800	6.7300	6.3300	6.4100	+4.058%	42,853,318	-5.616%
2026-07-24	6.3300	6.3650	6.0600	6.1600	-0.965%	32,106,004	-1.786%
2026-07-23	6.4200	6.5000	6.1900	6.2200	-3.715%	49,782,660	-2.733%
2026-07-22	6.5000	6.5900	6.3500	6.4600	-1.449%	36,888,310	-6.347%
2026-07-21	6.3250	6.6000	6.3200	6.5550	+3.883%	38,365,046	-7.704%
2026-07-20	6.2800	6.4259	6.0900	6.3100	+0.638%	41,182,649	-4.120%
2026-07-17	6.1050	6.4300	5.9750	6.2700	-0.634%	44,427,160	-3.509%
2026-07-16	6.4100	6.4500	6.2400	6.3100	-2.923%	34,068,668	-4.120%
2026-07-15	6.7400	6.8262	6.4100	6.5000	-2.840%	29,836,582	-6.923%
2026-07-14	6.4050	6.8500	6.3500	6.6900	+3.082%	31,323,937	-9.567%
2026-07-13	6.6100	6.7064	6.3900	6.4900	-2.259%	29,989,304	-6.780%
2026-07-10	6.8600	6.8800	6.4650	6.6400	-0.599%	23,759,791	-8.886%
2026-07-09	6.6800	6.7050	6.3722	6.6800	-1.765%	31,079,708	-9.431%
2026-07-08	6.5000	6.8150	6.4800	6.8000	+2.410%	27,387,667	-11.029%
2026-07-07	6.8600	6.9800	6.5500	6.6400	-4.598%	34,457,281	-8.886%
2026-07-06	6.5800	7.0900	6.5500	6.9600	+6.260%	28,305,072	-13.075%
2026-07-02	6.7150	6.9200	6.5200	6.5500	-1.946%	18,375,525	-7.634%
2026-07-01	6.5000	7.0100	6.5000	6.6800	+3.246%	27,553,578	-9.431%
2026-06-30	6.3650	6.5500	6.3050	6.4700	+1.094%	19,163,008	-6.491%
2026-06-29	6.5400	6.6200	6.1500	6.4000	-0.156%	24,727,149	-5.469%
2026-06-26	6.0800	6.5500	6.0600	6.4100	+3.221%	31,911,655	-5.616%
2026-06-25	6.4050	6.4300	6.0800	6.2100	-2.050%	30,308,675	-2.576%
2026-06-24	6.4000	6.4400	6.2200	6.3400	-1.553%	28,536,984	-4.574%
2026-06-23	6.7500	6.9399	6.4400	6.4400	-6.395%	20,728,964	-6.056%
2026-06-22	6.9900	7.2200	6.8600	6.8800	-3.371%	23,843,216	-12.064%
2026-06-18	7.0300	7.1500	6.8550	7.1200	+2.299%	23,429,685	-15.028%
2026-06-17	6.9600	7.1700	6.9000	6.9600	-0.996%	19,285,018	-13.075%
2026-06-16	7.2130	7.3800	6.8540	7.0300	-4.093%	31,412,696	-13.940%
2026-06-15	7.3300	7.7600	7.2800	7.3300	+6.232%	33,234,528	-17.462%
2026-06-12	7.0600	7.1486	6.8401	6.9000	-1.429%	26,051,485	-12.319%
2026-06-11	6.6450	7.0200	6.5300	7.0000	+3.704%	27,506,390	-13.571%
2026-06-10	6.8200	7.1700	6.7500	6.7500	-3.846%	25,840,896	-10.370%
2026-06-09	7.5150	7.6100	6.7600	7.0200	-6.275%	25,969,351	-13.818%
2026-06-08	7.5000	7.6500	7.3150	7.4900	+1.353%	22,173,861	-19.226%
2026-06-05	7.9000	7.9400	7.2100	7.3900	-7.740%	31,875,813	-18.133%
2026-06-04	8.0800	8.2600	8.0100	8.0100	-0.866%	17,686,216	-24.469%
2026-06-03	8.6500	8.6600	8.0700	8.0800	-8.390%	28,785,519	-25.124%
2026-06-02	8.9800	9.1600	8.7600	8.8200	-4.649%	29,467,972	-31.406%
2026-06-01	9.0250	9.5200	8.8150	9.2500	+2.778%	34,031,684	-34.595%
2026-05-29	8.9350	9.2200	8.6000	9.0000	+5.140%	40,816,696	-32.778%
2026-05-28	8.0150	8.7800	7.9450	8.5600	+5.941%	28,436,136	-29.322%
2026-05-27	8.1000	8.2451	7.9300	8.0800	-0.615%	17,839,787	-25.124%
2026-05-26	8.2000	8.4400	8.1200	8.1300	-0.490%	23,227,499	-25.584%
2026-05-22	8.3200	8.8400	8.0900	8.1700	-1.803%	32,945,216	-25.949%
2026-05-21	8.3600	8.3800	8.1700	8.3200	-1.538%	23,203,333	-27.284%
2026-05-20	8.4600	8.5950	8.3200	8.4500	0.000%	19,378,803	-28.402%
2026-05-19	8.2500	8.5350	8.1150	8.4500	+1.198%	20,305,356	-28.402%
2026-05-18	8.2900	8.4150	8.0500	8.3500	-0.713%	18,477,653	-27.545%
2026-05-15	8.2800	8.6500	8.1600	8.4100	-1.291%	18,483,552	-28.062%
2026-05-14	8.4500	8.5500	8.1800	8.5200	+1.188%	18,853,990	-28.991%
2026-05-13	7.9200	8.6000	7.8700	8.4200	+4.467%	28,111,620	-28.147%
2026-05-12	8.3050	8.3200	7.8500	8.0600	-4.615%	28,658,032	-24.938%
2026-05-11	8.7200	8.7800	8.3600	8.4500	-4.842%	35,610,514	-28.402%
2026-05-08	8.6850	8.9200	8.3500	8.8800	-7.788%	49,273,017	-31.869%
2026-05-07	9.4900	9.7200	9.1101	9.6300	+2.775%	50,337,392	-37.175%
2026-05-06	9.1600	9.4000	8.9400	9.3700	+2.516%	29,641,507	-35.432%
2026-05-05	9.5800	9.5900	8.9150	9.1400	-3.485%	31,290,845	-33.807%
2026-05-04	9.5400	10.0450	9.3200	9.4700	-0.941%	52,222,483	-36.114%
2026-05-01	8.0950	9.6000	8.0600	9.5600	+20.101%	68,465,724	-36.715%
2026-04-30	7.7600	8.0000	7.6501	7.9600	+3.243%	20,458,618	-23.995%
2026-04-29	8.0020	8.0050	7.5800	7.7100	-4.342%	23,311,114	-21.530%
2026-04-28	8.1050	8.2200	7.9000	8.0600	-1.225%	19,548,671	-24.938%
2026-04-27	8.0990	8.1900	7.9401	8.1600	-0.366%	21,821,044	-25.858%
2026-04-24	7.9950	8.3850	7.7700	8.1900	+4.731%	28,996,997	-26.129%
2026-04-23	8.1000	8.2089	7.6800	7.8200	-4.866%	29,723,262	-22.634%
2026-04-22	8.0800	8.4300	7.9200	8.2200	+4.713%	35,114,362	-26.399%
2026-04-21	8.8500	8.9400	7.7900	7.8500	-5.649%	55,757,696	-22.930%
2026-04-20	7.9110	8.3500	7.8500	8.3200	+2.970%	25,473,257	-27.284%
2026-04-17	8.0350	8.1800	7.8400	8.0800	+4.935%	30,766,651	-25.124%
2026-04-16	8.1400	8.1800	7.6800	7.7000	-1.911%	43,491,879	-21.429%
2026-04-15	7.1950	7.9400	7.1800	7.8500	+12.626%	42,077,009	-22.930%
2026-04-14	7.0700	7.1400	6.9200	6.9700	+1.901%	20,860,240	-13.199%
2026-04-13	6.3000	6.8700	6.2200	6.8400	+6.376%	17,622,232	-11.550%
2026-04-10	6.5800	6.7000	6.3600	6.4300	-1.832%	17,429,353	-5.910%
2026-04-09	6.6950	6.7900	6.5300	6.5500	-3.535%	14,407,906	-7.634%
2026-04-08	7.3800	7.5100	6.7350	6.7900	+1.343%	21,450,290	-10.898%
2026-04-07	6.5500	6.7100	6.3200	6.7000	0.000%	17,412,617	-9.701%
2026-04-06	6.8200	7.0000	6.6600	6.7000	-1.180%	14,253,508	-9.701%
2026-04-02	6.3900	6.8000	6.3400	6.7800	+1.497%	12,846,906	-10.767%
2026-04-01	7.0750	7.1700	6.6400	6.6800	-2.766%	19,369,645	-9.431%
2026-03-31	6.2300	6.9400	6.1400	6.8700	+13.930%	26,481,469	-11.936%
2026-03-30	5.9900	6.1250	5.8300	6.0300	+2.203%	19,294,431	+0.332%
2026-03-27	5.9600	6.0700	5.8600	5.9000	-2.640%	15,022,528	+2.542%
2026-03-26	6.3500	6.4200	6.0550	6.0600	-6.481%	16,236,200	-0.165%
2026-03-25	6.5500	6.6500	6.3400	6.4800	+1.887%	27,140,593	-6.636%
2026-03-24	6.7000	6.8100	6.3600	6.3600	-7.692%	22,541,673	-4.874%
2026-03-23	6.7250	6.9400	6.6100	6.8900	+5.191%	23,322,580	-12.192%
2026-03-20	6.8200	6.9200	6.4700	6.5500	-4.727%	29,997,484	-7.634%
2026-03-19	7.1200	7.1300	6.6500	6.8750	-6.969%	36,333,094	-12.000%
2026-03-18	7.7000	7.7800	7.3650	7.3900	-5.499%	20,851,467	-18.133%
2026-03-17	7.5050	7.9700	7.4900	7.8200	+3.714%	39,585,403	-22.634%
2026-03-16	7.5300	7.6950	7.3400	7.5400	+3.288%	44,718,612	-19.761%
2026-03-13	7.6150	7.8102	7.1500	7.3000	-2.276%	29,567,989	-17.123%
2026-03-12	7.6700	7.7555	7.4300	7.4700	-4.108%	19,545,166	-19.009%
2026-03-11	7.9100	8.0700	7.7400	7.7900	-1.392%	26,346,395	-22.336%
2026-03-10	8.2100	8.3400	7.8801	7.9000	-3.893%	25,383,910	-23.418%
2026-03-09	7.9450	8.2400	7.6000	8.2200	+1.859%	24,416,203	-26.399%
2026-03-06	8.0000	8.4900	8.0000	8.0700	-2.418%	26,713,475	-25.031%
2026-03-05	8.1050	8.4700	7.9000	8.2700	+1.348%	25,497,411	-26.844%
2026-03-04	8.5800	8.7000	8.1500	8.1600	-4.113%	19,099,990	-25.858%
2026-03-03	8.2300	8.6250	8.1600	8.5100	-1.276%	20,893,621	-28.907%
2026-03-02	7.9450	8.6500	7.7800	8.6200	+0.233%	31,136,019	-29.814%
2026-02-27	9.0300	9.3000	8.5300	8.6000	-4.232%	47,322,304	-29.651%
2026-02-26	8.6400	9.1000	8.5600	8.9800	+5.399%	43,981,219	-32.628%
2026-02-25	8.6500	8.8350	8.4900	8.5200	+1.914%	30,957,040	-28.991%
2026-02-24	7.8400	8.4775	7.7400	8.3600	+6.769%	36,588,607	-27.632%
2026-02-23	7.6350	7.9400	7.4800	7.8300	+0.128%	28,687,502	-22.733%
2026-02-20	7.6600	8.1350	7.6300	7.8200	-0.128%	19,392,099	-22.634%
2026-02-19	7.4100	7.8500	7.3200	7.8300	+3.846%	13,713,609	-22.733%
2026-02-18	7.3200	7.6700	7.2050	7.5400	+3.005%	18,289,434	-19.761%
2026-02-17	7.3300	7.4700	7.0400	7.3200	-1.877%	18,728,099	-17.350%
2026-02-13	7.6800	7.7700	7.4200	7.4600	0.000%	19,112,788	-18.901%
2026-02-12	7.8700	7.8965	7.3350	7.4600	-6.281%	25,255,664	-18.901%
2026-02-11	8.3600	8.4000	7.5800	7.9600	-3.515%	30,942,697	-23.995%
2026-02-10	8.8300	9.0000	8.2300	8.2500	-6.356%	24,206,001	-26.667%
2026-02-09	8.4100	8.9400	8.3300	8.8100	+2.921%	24,492,942	-31.328%
2026-02-06	7.6300	8.7600	7.5543	8.5600	+16.463%	31,458,934	-29.322%
2026-02-05	7.8800	7.9600	7.2600	7.3500	-8.922%	31,960,121	-17.687%
2026-02-04	8.1800	8.2000	7.5650	8.0700	-2.300%	37,314,083	-25.031%
2026-02-03	8.5750	8.5750	7.9150	8.2600	-1.900%	29,900,975	-26.755%
2026-02-02	8.4100	8.5750	8.2100	8.4200	-0.473%	23,807,097	-28.147%
2026-01-30	9.0000	9.0350	8.3300	8.4600	-6.828%	29,062,930	-28.487%
2026-01-29	9.6000	9.6450	8.9450	9.0800	-6.295%	23,873,966	-33.370%
2026-01-28	10.0500	10.1000	9.6300	9.6900	-2.515%	20,967,765	-37.564%
2026-01-27	9.9400	10.0000	9.5300	9.9400	+1.016%	22,814,843	-39.135%
2026-01-26	10.2850	10.3250	9.8000	9.8400	-4.743%	21,906,886	-38.516%
2026-01-23	10.9250	10.9650	10.1700	10.3300	-5.229%	26,553,578	-41.433%
2026-01-22	10.7200	10.9300	10.6350	10.9000	+2.637%	20,579,017	-44.495%
2026-01-21	10.5750	10.7900	10.1000	10.6200	+1.627%	25,176,002	-43.032%
2026-01-20	10.6450	10.9000	10.4000	10.4500	-5.856%	25,498,688	-42.105%
2026-01-16	10.9920	11.4800	10.9300	11.1000	+1.648%	24,568,059	-45.495%
2026-01-15	11.2800	11.3800	10.9000	10.9200	-3.191%	25,755,703	-44.597%
2026-01-14	10.9100	11.3000	10.8000	11.2800	+1.805%	26,540,336	-46.365%
2026-01-13	11.5500	11.6000	10.9100	11.0800	-4.235%	30,509,643	-45.397%
2026-01-12	12.0300	12.0950	11.4600	11.5700	-1.532%	39,588,186	-47.710%
2026-01-09	11.2900	12.3100	11.2900	11.7500	+6.624%	38,687,651	-48.511%
2026-01-08	10.9800	11.1600	10.6100	11.0200	-0.362%	27,651,846	-45.100%
2026-01-07	11.4600	11.4900	10.9600	11.0600	-1.514%	22,487,628	-45.298%
2026-01-06	11.0850	11.2810	10.7400	11.2300	+2.091%	28,336,124	-46.126%
2026-01-05	10.7500	11.2850	10.5300	11.0000	+3.774%	25,712,552	-45.000%
2026-01-02	10.2900	10.6250	10.1400	10.6000	+6.319%	27,177,629	-42.925%
2025-12-31	10.0000	10.0723	9.8600	9.9700	-0.697%	23,634,349	-39.318%
2025-12-30	10.4500	10.5300	10.0250	10.0400	-3.554%	22,283,407	-39.741%
2025-12-29	10.4700	10.7900	10.2912	10.4100	-2.710%	21,144,872	-41.883%
2025-12-26	10.8900	10.9200	10.5200	10.7000	-1.835%	17,985,485	-43.458%
2025-12-24	10.9600	11.0200	10.7600	10.9000	-0.909%	10,463,254	-44.495%
2025-12-23	11.0600	11.1500	10.7720	11.0000	-2.396%	17,609,347	-45.000%
2025-12-22	11.1500	11.5250	11.0700	11.2700	+2.269%	17,755,206	-46.318%
2025-12-19	10.9900	11.1600	10.8100	11.0200	+1.194%	24,195,847	-45.100%
2025-12-18	11.3300	11.5500	10.8400	10.8900	-0.910%	20,909,265	-44.444%
2025-12-17	11.2300	11.5500	10.9700	10.9900	-1.080%	22,674,494	-44.950%
2025-12-16	10.5500	11.1500	10.5500	11.1100	+2.966%	18,444,430	-45.545%
2025-12-15	11.6700	11.6990	10.7200	10.7900	-7.382%	27,758,903	-43.930%
2025-12-12	12.2400	12.6400	11.4800	11.6500	-3.159%	27,329,157	-48.069%
2025-12-11	12.0000	12.0300	11.5214	12.0300	-1.474%	22,633,937	-49.709%
2025-12-10	12.2550	12.4700	11.9900	12.2100	-0.812%	21,301,190	-50.450%
2025-12-09	12.5120	12.7368	12.2750	12.3100	-2.918%	25,233,449	-50.853%
2025-12-08	13.0400	13.1200	12.5100	12.6800	-0.627%	16,448,081	-52.287%
2025-12-05	12.6800	12.9500	12.5000	12.7600	-0.313%	18,270,387	-52.586%
2025-12-04	11.6900	12.9800	11.6400	12.8000	+8.659%	29,939,443	-52.734%
2025-12-03	11.1300	11.8000	10.9600	11.7800	+4.991%	20,446,992	-48.642%
2025-12-02	11.7700	12.1000	11.2100	11.2200	-2.604%	21,995,070	-46.078%
2025-12-01	11.7100	12.0200	11.4400	11.5200	-4.398%	22,726,718	-47.483%
2025-11-28	11.9500	12.1400	11.8000	12.0500	+1.946%	11,076,082	-49.793%
2025-11-26	12.1000	12.2300	11.7800	11.8200	-1.005%	19,947,411	-48.816%
2025-11-25	11.7600	12.1600	11.3600	11.9400	-0.084%	19,112,363	-49.330%
2025-11-24	11.3900	11.9850	11.2900	11.9500	+6.506%	24,607,040	-49.372%
2025-11-21	11.2200	11.4700	10.3501	11.2200	-0.620%	51,682,269	-46.078%
2025-11-20	12.4700	13.1900	11.2500	11.2900	-2.923%	53,554,613	-46.413%
2025-11-19	11.6600	12.0100	11.3750	11.6300	+0.867%	26,347,573	-47.979%
2025-11-18	11.1900	11.7500	10.9700	11.5300	+0.875%	32,766,186	-47.528%
2025-11-17	11.9600	12.1550	11.2700	11.4300	-6.081%	29,497,559	-47.069%
2025-11-14	11.6950	12.4900	11.5450	12.1700	-0.409%	28,136,994	-50.288%
2025-11-13	12.9950	13.0100	11.8700	12.2200	-7.704%	43,364,335	-50.491%
2025-11-12	13.6650	13.8700	13.2100	13.2400	-1.488%	28,031,283	-54.305%
2025-11-11	14.3000	14.3000	13.3000	13.4400	-6.731%	31,214,829	-54.985%
2025-11-10	14.9650	14.9774	14.1400	14.4100	+1.909%	36,662,307	-58.015%
2025-11-07	14.1150	14.8000	13.7150	14.1400	-0.632%	49,784,404	-57.214%
2025-11-06	15.5100	15.6800	14.2250	14.2300	-9.478%	44,665,074	-57.484%
2025-11-05	15.5600	15.7200	15.0100	15.7200	+3.900%	28,136,153	-61.514%
2025-11-04	16.2400	16.5623	15.0300	15.1300	-11.572%	48,168,090	-60.013%
2025-11-03	17.6750	17.8500	16.4200	17.1100	-2.894%	36,034,921	-64.641%
2025-10-31	17.2700	17.6750	16.8000	17.6200	+4.446%	28,277,607	-65.664%
2025-10-30	17.6900	17.9300	16.8600	16.8700	-7.052%	31,317,815	-64.138%
2025-10-29	17.8400	18.3593	17.3500	18.1500	+2.484%	30,301,148	-66.667%
2025-10-28	18.3700	18.7600	17.5501	17.7100	-3.382%	31,266,986	-65.839%
2025-10-27	18.5300	19.0900	18.1600	18.3300	+1.947%	24,890,488	-66.994%
2025-10-24	18.7200	18.9800	17.9100	17.9800	-1.425%	28,596,646	-66.352%
2025-10-23	17.8900	18.7000	17.7100	18.2400	+2.703%	28,152,501	-66.831%
2025-10-22	17.9300	18.1700	16.5600	17.7600	-2.578%	43,476,008	-65.935%
2025-10-21	18.9500	19.3500	18.0100	18.2300	-4.355%	43,383,798	-66.813%
2025-10-20	19.6850	20.1700	18.8750	19.0600	+0.210%	33,849,319	-68.258%
2025-10-17	19.9450	20.4000	18.5300	19.0200	-8.382%	47,521,761	-68.191%
2025-10-16	21.6900	22.1700	20.2200	20.7600	-2.991%	42,602,986	-70.857%
2025-10-15	21.6500	21.8800	20.2144	21.4000	+2.589%	54,906,507	-71.729%
2025-10-14	18.5700	21.5300	18.5200	20.8600	+8.986%	77,114,215	-70.997%
2025-10-13	17.9200	19.3850	17.7900	19.1400	+10.253%	56,562,766	-68.391%
2025-10-10	18.7400	19.2050	17.3244	17.3600	-6.566%	57,335,657	-65.150%
2025-10-09	19.0350	19.2100	18.4350	18.5800	-1.589%	44,906,236	-67.438%
2025-10-08	18.4200	20.0750	18.2900	18.8800	+3.736%	100,252,852	-67.956%
2025-10-07	18.6200	18.7950	17.3000	18.2000	-0.274%	47,525,705	-66.758%
2025-10-06	18.1800	18.9000	17.8350	18.2500	+2.241%	51,638,056	-66.849%
2025-10-03	18.0900	19.1000	17.2900	17.8500	+0.056%	74,999,229	-66.106%
2025-10-02	16.5500	18.3900	16.4500	17.8400	+10.464%	86,701,689	-66.087%
2025-10-01	16.0700	16.4900	15.7000	16.1500	+0.435%	60,330,690	-62.539%
2025-09-30	15.5750	16.1350	15.3000	16.0800	+2.551%	57,885,905	-62.376%
2025-09-29	16.1130	16.2700	15.5100	15.6800	-1.631%	49,711,903	-61.416%
2025-09-26	16.4550	16.8678	15.6800	15.9400	-2.508%	44,432,829	-62.045%
2025-09-25	16.8400	17.2956	15.8200	16.3500	-8.043%	71,742,235	-62.997%
2025-09-24	18.0250	18.3000	17.4000	17.7800	-1.496%	63,478,402	-65.973%
2025-09-23	17.7750	19.3300	17.2200	18.0500	+4.275%	120,299,597	-66.482%
2025-09-22	16.0000	17.6500	15.5450	17.3100	+6.523%	90,195,691	-65.049%
2025-09-19	15.6600	16.6200	15.6100	16.2500	+3.967%	91,711,901	-62.769%
2025-09-18	15.6000	16.2500	14.7700	15.6300	+3.373%	84,564,865	-61.292%
2025-09-17	14.6850	15.5100	14.3050	15.1200	+2.927%	83,347,336	-59.987%
2025-09-16	14.3400	14.7200	13.7400	14.6900	+3.524%	66,617,760	-58.816%
2025-09-15	14.3600	15.2100	14.0400	14.1900	+0.496%	74,520,577	-57.364%
2025-09-12	14.3900	14.6750	14.1100	14.1200	-3.155%	46,682,346	-57.153%
2025-09-11	14.0450	14.8900	13.9200	14.5800	+3.772%	61,722,250	-58.505%
2025-09-10	15.0900	15.1900	13.9100	14.0500	-5.387%	74,698,799	-56.940%
2025-09-09	15.0250	15.2600	14.6400	14.8500	-2.878%	67,708,258	-59.259%
2025-09-08	14.4800	15.5300	14.0200	15.2900	+7.223%	112,646,346	-60.432%
2025-09-05	13.5400	14.4100	12.8100	14.2600	+7.299%	95,630,506	-57.574%
2025-09-04	12.7200	13.4400	12.6600	13.2900	+4.317%	86,769,650	-54.477%
2025-09-03	13.6150	13.7000	12.6500	12.7400	-5.067%	65,324,493	-52.512%
2025-09-02	12.5900	13.5200	12.1400	13.4200	+3.072%	81,091,904	-54.918%
2025-08-29	12.7000	13.0300	12.1900	13.0200	+3.911%	81,674,890	-53.533%
2025-08-28	12.0700	12.7600	12.0700	12.5300	+5.206%	64,222,130	-51.716%
2025-08-27	12.1000	12.3300	11.8600	11.9100	-0.915%	51,890,472	-49.202%
2025-08-26	12.1900	12.6900	11.9200	12.0200	-0.743%	69,505,755	-49.667%
2025-08-25	12.4540	12.6500	12.0450	12.1100	-3.583%	52,018,814	-50.041%
2025-08-22	12.1600	12.7800	11.8100	12.5600	+2.698%	51,011,070	-51.831%
2025-08-21	12.5800	12.5800	12.0100	12.2300	-1.688%	34,168,710	-50.531%
2025-08-20	13.1400	13.2400	12.0300	12.4400	-6.466%	42,533,745	-51.367%
2025-08-19	14.7500	14.8250	13.1900	13.3000	-10.256%	45,479,617	-54.511%
2025-08-18	15.3800	15.4900	14.2800	14.8200	-4.939%	42,685,905	-59.177%
2025-08-15	16.5350	16.5900	15.4000	15.5900	-5.744%	41,057,184	-61.193%
2025-08-14	16.0600	16.7300	15.9000	16.5400	+0.242%	46,720,188	-63.422%
2025-08-13	16.3100	17.0800	15.4800	16.5000	+3.254%	57,752,989	-63.333%
2025-08-12	15.8500	16.4900	15.5700	15.9800	+0.503%	71,497,262	-62.140%
2025-08-11	13.6400	16.0300	13.6200	15.9000	+17.343%	122,148,423	-61.950%
2025-08-08	13.1600	14.2467	12.7500	13.5500	+26.399%	206,653,464	-55.351%
2025-08-07	10.9400	11.0600	10.4500	10.7200	-0.741%	53,233,753	-43.563%
2025-08-06	11.1700	11.2000	10.6000	10.8000	-3.312%	26,406,816	-43.981%
2025-08-05	10.9200	11.2900	10.7450	11.1700	+4.981%	30,589,679	-45.837%
2025-08-04	10.3250	10.8200	10.1850	10.6400	+5.242%	24,631,084	-43.139%
2025-08-01	9.9900	10.3800	9.7100	10.1100	-2.130%	25,664,641	-40.158%
2025-07-31	10.6700	10.9600	10.3200	10.3300	-0.577%	25,416,780	-41.433%
2025-07-30	10.7000	10.8200	10.2500	10.3900	-2.806%	19,763,657	-41.771%
2025-07-29	11.1900	11.2900	10.6300	10.6900	-4.893%	27,216,005	-43.405%
2025-07-28	11.9700	12.2400	11.1100	11.2400	-4.014%	27,830,452	-46.174%
2025-07-25	11.9950	12.0050	11.5100	11.7100	-2.090%	37,712,422	-48.335%
2025-07-24	12.2500	12.4500	11.8000	11.9600	-1.967%	47,294,970	-49.415%
2025-07-23	11.5050	12.2300	11.4150	12.2000	+7.584%	36,590,070	-50.410%
2025-07-22	11.7250	11.7750	11.0902	11.3400	-3.077%	29,908,625	-46.649%
2025-07-21	13.0000	13.5550	11.6800	11.7000	-8.665%	64,418,166	-48.291%
2025-07-18	12.9700	13.1099	12.3500	12.8100	+1.345%	41,741,890	-52.771%
2025-07-17	11.9900	12.7800	11.9600	12.6400	+7.301%	52,110,899	-52.136%
2025-07-16	11.5300	11.8775	11.0400	11.7800	+4.248%	43,604,414	-48.642%
2025-07-15	11.7100	11.7300	11.1400	11.3000	-1.310%	29,778,537	-46.460%
2025-07-14	11.1000	11.4650	10.6300	11.4500	-1.037%	43,897,426	-47.162%
2025-07-11	12.0500	12.3500	11.4700	11.5700	-5.858%	38,674,403	-47.710%
2025-07-10	12.9600	13.3900	11.8500	12.2900	-4.729%	62,698,248	-50.773%
2025-07-09	13.2000	13.2900	12.4200	12.9000	+1.495%	67,944,128	-53.101%
2025-07-08	12.0400	13.4150	11.9000	12.7100	+11.687%	119,154,920	-52.400%
2025-07-07	10.9700	11.6200	10.4800	11.3800	+2.615%	41,685,298	-46.837%
2025-07-03	11.4000	11.5399	11.0300	11.0900	-1.422%	24,813,309	-45.446%
2025-07-02	10.5000	11.3400	10.5000	11.2500	+7.347%	56,281,498	-46.222%
2025-07-01	10.5250	10.5500	9.8900	10.4800	-2.330%	40,563,576	-42.271%
2025-06-30	10.0650	10.9300	10.0450	10.7300	+9.156%	64,026,986	-43.616%
2025-06-27	10.1000	10.2850	9.6200	9.8300	-0.907%	37,972,801	-38.454%
2025-06-26	9.6600	10.1850	9.5900	9.9200	+3.657%	36,711,842	-39.012%
2025-06-25	10.1200	10.4000	9.5200	9.5700	-2.546%	33,640,805	-36.782%
2025-06-24	9.6650	10.2200	9.6200	9.8200	+3.477%	48,375,894	-38.391%
2025-06-23	9.2700	9.6250	9.0600	9.4900	-0.836%	37,174,520	-36.249%
2025-06-20	9.5250	9.6500	9.2000	9.5700	+1.592%	24,792,456	-36.782%
2025-06-18	9.3700	9.5250	9.2100	9.4200	+0.857%	22,874,817	-35.775%
2025-06-17	9.5700	9.9700	9.3150	9.3400	-3.909%	27,167,545	-35.225%
2025-06-16	9.2900	9.7499	9.2300	9.7200	+6.813%	28,115,857	-37.757%
2025-06-13	9.0800	9.3800	9.0100	9.1000	-3.907%	25,568,551	-33.516%
2025-06-12	9.6310	9.7300	9.4600	9.4700	-2.772%	21,634,026	-36.114%
2025-06-11	9.9400	10.2100	9.6500	9.7400	-0.511%	26,334,768	-37.885%
2025-06-10	10.0400	10.1400	9.7600	9.7900	-2.295%	24,220,733	-38.202%
2025-06-09	10.3800	10.5100	9.9100	10.0200	-0.890%	27,717,089	-39.621%
2025-06-06	9.7350	10.2400	9.6900	10.1100	+6.758%	32,307,891	-40.158%
2025-06-05	10.1600	10.1600	9.2700	9.4700	-6.791%	34,881,143	-36.114%
2025-06-04	10.0300	10.2200	9.7200	10.1600	+2.316%	30,815,505	-40.453%
2025-06-03	10.2500	10.4350	9.8400	9.9300	-0.401%	26,313,204	-39.074%
2025-06-02	10.0200	10.1500	9.7100	9.9700	-1.385%	19,999,223	-39.318%
2025-05-30	10.3700	10.5100	9.8500	10.1100	-3.989%	26,535,124	-40.158%
2025-05-29	11.3600	11.5900	10.4600	10.5300	-4.011%	37,411,927	-42.545%
2025-05-28	11.1300	11.1400	10.5700	10.9700	-1.349%	35,501,830	-44.850%
2025-05-27	10.1200	11.1655	10.0700	11.1200	+16.075%	79,246,708	-45.594%
2025-05-23	9.3100	9.7300	9.2700	9.5800	+0.314%	21,392,532	-36.848%
2025-05-22	9.4500	10.0200	9.2620	9.5500	+0.845%	29,796,876	-36.649%
2025-05-21	9.7300	10.1700	9.3700	9.4700	-5.015%	35,476,662	-36.114%
2025-05-20	10.3500	10.3600	9.8200	9.9700	-2.921%	30,337,640	-39.318%
2025-05-19	10.6500	10.7100	10.2000	10.2700	-8.222%	37,643,701	-41.091%
2025-05-16	11.2900	11.4000	10.8416	11.1900	+1.635%	26,997,130	-45.934%
2025-05-15	11.4300	11.6200	10.9000	11.0100	-6.378%	29,308,978	-45.050%
2025-05-14	11.6500	12.6500	11.5100	11.7600	+4.440%	60,243,943	-48.554%
2025-05-13	11.1300	11.5950	10.9500	11.2600	+2.271%	51,976,167	-46.270%
2025-05-12	9.5350	11.2200	9.5215	11.0100	+22.606%	92,371,560	-45.050%
2025-05-09	9.7000	9.9400	8.9200	8.9800	-7.803%	43,415,605	-32.628%
2025-05-08	9.5650	9.8699	9.3000	9.7400	+6.216%	34,317,812	-37.885%
2025-05-07	9.0500	9.2700	9.0200	9.1700	+0.328%	16,654,280	-34.024%
2025-05-06	8.9200	9.1400	8.7100	9.1400	-0.544%	17,364,805	-33.807%
2025-05-05	9.2900	9.4350	9.1500	9.1900	-2.130%	15,190,709	-34.168%
2025-05-02	9.2950	9.9700	9.2600	9.3900	+2.623%	29,309,019	-35.570%
2025-05-01	9.6100	9.6600	9.1200	9.1500	-1.507%	17,644,625	-33.880%
2025-04-30	9.0300	9.3200	8.8600	9.2900	-1.901%	17,071,992	-34.876%
2025-04-29	9.6900	9.7400	9.4200	9.4700	-2.772%	13,266,265	-36.114%
2025-04-28	9.6250	9.8450	9.3201	9.7400	+2.311%	19,771,781	-37.885%
2025-04-25	9.3350	9.9700	9.2900	9.5200	+1.493%	26,554,206	-36.450%
2025-04-24	8.7900	9.6100	8.7819	9.3800	+7.200%	33,611,276	-35.501%
2025-04-23	8.6900	9.0000	8.5900	8.7500	+7.494%	27,460,289	-30.857%
2025-04-22	7.7000	8.2500	7.6950	8.1400	+8.533%	22,060,748	-25.676%
2025-04-21	7.7300	7.7300	7.2900	7.5000	-4.092%	17,220,012	-19.333%
2025-04-17	7.8400	7.9900	7.5500	7.8200	+0.773%	14,395,141	-22.634%
2025-04-16	7.9900	8.0000	7.5500	7.7600	-5.711%	19,989,241	-22.036%
2025-04-15	8.1800	8.5099	8.0900	8.2300	+0.982%	17,050,390	-26.488%
2025-04-14	8.7100	8.8700	8.0401	8.1500	-1.570%	18,418,127	-25.767%
2025-04-11	8.1900	8.4000	7.9700	8.2800	+0.976%	12,669,445	-26.932%
2025-04-10	8.3400	8.4600	7.8500	8.2000	-7.135%	25,024,306	-26.220%
2025-04-09	7.1500	8.8500	6.9500	8.8300	+22.981%	46,295,182	-31.484%
2025-04-08	8.1010	8.3388	7.0000	7.1800	-5.526%	32,688,561	-15.738%
2025-04-07	6.6400	8.0950	6.5200	7.6000	+3.825%	33,748,271	-20.395%

.dark-mode .HRFd58{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HRFd58{ 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