Dark

SOUNW
SoundHound AI, Inc. Warrant
stock NASDAQ Warrant

Market Open

Aug 11, 2026 9:31:34 AM EDT

1.73USD-0.510%(+1.73)10,829

1.45Bid 2.00Ask 0.55Spread

Pre-market

Aug 6, 2026 9:09:30 AM EDT

2.00USD+2.046%(+0.04)0

After-hours

Aug 10, 2026 4:13:30 PM EDT

1.66USD0.000%(+1.66)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.7300	1.730000	1.730000	1.730000	-0.575%	10,829	0.000%
2026-08-10	1.9300	1.930000	1.740000	1.740000	-11.224%	32,023	-0.575%
2026-08-07	1.7100	1.980000	1.710000	1.960000	+9.497%	45,998	-11.735%
2026-08-06	2.2500	2.250000	1.750000	1.790000	+19.333%	68,678	-3.352%
2026-08-05	1.5000	1.570000	1.450000	1.500000	+1.695%	23,248	+15.333%
2026-08-04	1.5000	1.500000	1.410000	1.475000	+10.902%	27,875	+17.288%
2026-08-03	1.4800	1.480000	1.310000	1.330000	-4.317%	52,878	+30.075%
2026-07-31	1.4400	1.440000	1.300000	1.390000	-2.113%	22,964	+24.460%
2026-07-30	1.4200	1.480000	1.350000	1.420000	+8.397%	3,123	+21.831%
2026-07-29	1.5400	1.540000	1.280000	1.310000	-16.026%	78,795	+32.061%
2026-07-28	1.5600	1.640000	1.500000	1.560000	0.000%	39,547	+10.897%
2026-07-27	1.5800	1.729900	1.510000	1.560000	+0.645%	23,962	+10.897%
2026-07-24	1.6200	1.630000	1.550000	1.550000	0.000%	10,061	+11.613%
2026-07-23	1.5400	1.700000	1.540000	1.550000	-4.321%	6,123	+11.613%
2026-07-22	1.6000	1.675000	1.600000	1.620000	-4.312%	11,168	+6.790%
2026-07-21	1.5600	1.780000	1.560000	1.693000	+5.813%	21,429	+2.185%
2026-07-20	1.5900	1.780000	1.540000	1.600000	-2.736%	20,389	+8.125%
2026-07-17	1.7000	1.700000	1.470000	1.645000	-2.374%	24,342	+5.167%
2026-07-16	1.7000	1.790000	1.630400	1.685000	-2.035%	13,928	+2.671%
2026-07-15	1.7800	1.830000	1.720000	1.720000	-2.825%	6,391	+0.581%
2026-07-14	1.8300	1.900000	1.630000	1.770000	-3.279%	29,177	-2.260%
2026-07-13	1.8900	1.890000	1.800000	1.830000	-2.139%	4,900	-5.464%
2026-07-10	1.8800	1.880000	1.870000	1.870000	+1.081%	1,205	-7.487%
2026-07-09	1.8300	1.850000	1.830000	1.850000	-0.543%	2,971	-6.486%
2026-07-08	1.8201	1.950000	1.820000	1.860100	-1.582%	7,103	-6.994%
2026-07-07	2.0150	2.015000	1.830000	1.890000	-4.061%	7,024	-8.466%
2026-07-06	1.8300	1.970000	1.830000	1.970000	+8.242%	7,240	-12.183%
2026-07-02	1.9900	1.994800	1.810000	1.820000	-5.699%	5,633	-4.945%
2026-07-01	1.9750	1.990000	1.920100	1.930000	+0.521%	16,577	-10.363%
2026-06-30	2.0350	2.035000	1.910000	1.920000	+1.047%	6,419	-9.896%
2026-06-29	1.9300	1.930000	1.900000	1.900100	-0.518%	1,743	-8.952%
2026-06-26	1.7900	1.910000	1.790000	1.910000	+3.243%	6,121	-9.424%
2026-06-25	1.8200	1.880000	1.786500	1.850000	+2.210%	3,991	-6.486%
2026-06-24	1.9300	1.930000	1.750000	1.810000	-6.701%	16,006	-4.420%
2026-06-23	1.9800	2.089900	1.940000	1.940000	-2.020%	35,932	-10.825%
2026-06-22	2.0700	2.070000	1.950000	1.980000	+0.508%	13,294	-12.626%
2026-06-18	2.1000	2.179400	1.920000	1.970000	-2.956%	21,673	-12.183%
2026-06-17	2.0400	2.050000	2.020000	2.030000	+0.247%	10,522	-14.778%
2026-06-16	2.1300	2.170000	1.990000	2.025000	-8.371%	16,396	-14.568%
2026-06-15	2.1800	2.300000	2.080100	2.210000	+7.805%	38,686	-21.719%
2026-06-12	2.1900	2.190000	2.000000	2.050000	+0.985%	5,304	-15.610%
2026-06-11	2.0100	2.030000	1.990000	2.030000	-1.932%	10,252	-14.778%
2026-06-10	2.0300	2.135000	2.030000	2.070000	-2.817%	14,113	-16.425%
2026-06-09	2.3100	2.310000	1.900100	2.130000	-3.620%	70,535	-18.779%
2026-06-08	2.1600	2.210000	2.125000	2.210000	+7.282%	4,715	-21.719%
2026-06-05	2.3500	2.350000	2.010000	2.060000	-15.226%	32,070	-16.019%
2026-06-04	2.3800	2.480000	2.380000	2.430000	+0.206%	16,929	-28.807%
2026-06-03	2.6100	2.610000	2.340000	2.425000	-11.009%	56,469	-28.660%
2026-06-02	2.7700	2.770000	2.620100	2.725000	-4.389%	14,961	-36.514%
2026-06-01	2.7200	2.930000	2.720000	2.850100	+5.170%	26,728	-39.300%
2026-05-29	2.6700	2.850000	2.670000	2.710000	+3.831%	45,603	-36.162%
2026-05-28	2.3200	2.640000	2.320000	2.610000	+10.589%	23,696	-33.716%
2026-05-27	2.4100	2.480000	2.350100	2.360100	-4.988%	29,128	-26.698%
2026-05-26	2.4700	2.525000	2.470000	2.484000	-0.640%	28,378	-30.354%
2026-05-22	2.7400	2.765000	2.460000	2.500000	-4.580%	23,036	-30.800%
2026-05-21	2.5400	2.820000	2.450000	2.620000	0.000%	44,422	-33.969%
2026-05-20	2.7100	2.850000	2.580000	2.620000	-0.190%	15,177	-33.969%
2026-05-19	2.4800	2.625000	2.420000	2.625000	+3.960%	10,981	-34.095%
2026-05-18	2.5500	2.550000	2.500000	2.525000	-0.984%	5,536	-31.485%
2026-05-15	2.6600	2.690000	2.500000	2.550100	-2.295%	11,700	-32.160%
2026-05-14	2.7300	2.730000	2.510000	2.610000	-3.333%	25,795	-33.716%
2026-05-13	2.4700	2.710000	2.400000	2.700000	+8.871%	50,624	-35.926%
2026-05-12	2.5000	2.540000	2.450000	2.480000	-4.432%	33,635	-30.242%
2026-05-11	2.7400	2.740000	2.510000	2.595000	-10.517%	39,611	-33.333%
2026-05-08	3.0000	3.000000	2.510000	2.900000	-6.602%	78,323	-40.345%
2026-05-07	3.1400	3.270000	3.000100	3.105000	+1.137%	30,167	-44.283%
2026-05-06	3.0500	3.140000	2.750000	3.070100	-1.599%	44,465	-43.650%
2026-05-05	3.3000	3.300000	3.060000	3.120000	-5.455%	30,688	-44.551%
2026-05-04	3.5000	3.500000	3.170000	3.300000	-4.627%	77,773	-47.576%
2026-05-01	2.6400	3.510000	2.640000	3.460100	+32.065%	130,610	-50.001%
2026-04-30	2.5000	2.640000	2.490000	2.620000	+6.939%	8,087	-33.969%
2026-04-29	2.8100	2.810000	2.450000	2.450000	-12.808%	20,573	-29.388%
2026-04-28	2.8000	2.809900	2.670000	2.809900	-0.004%	3,519	-38.432%
2026-04-27	2.7800	2.870000	2.690100	2.810000	-0.882%	15,764	-38.434%
2026-04-24	2.7100	2.883830	2.650000	2.835000	+1.613%	21,479	-38.977%
2026-04-23	2.7900	2.880000	2.710000	2.790000	-3.793%	25,362	-37.993%
2026-04-22	3.0700	3.070000	2.820000	2.900000	+4.693%	21,031	-40.345%
2026-04-21	3.1200	3.160000	2.770000	2.770000	-4.483%	55,508	-37.545%
2026-04-20	2.8600	2.950000	2.790100	2.900000	+1.045%	20,800	-40.345%
2026-04-17	2.9400	2.960000	2.750100	2.870000	+4.364%	36,012	-39.721%
2026-04-16	2.9500	3.009900	2.710000	2.750000	-0.542%	42,643	-37.091%
2026-04-15	2.3100	2.790000	2.300000	2.765000	+22.889%	139,077	-37.432%
2026-04-14	2.1600	2.310000	2.160000	2.250000	+4.167%	40,422	-23.111%
2026-04-13	2.1000	2.200000	2.020100	2.160000	+1.408%	30,993	-19.907%
2026-04-10	2.1300	2.175400	2.050000	2.130000	+1.429%	17,126	-18.779%
2026-04-09	2.0600	2.100000	2.000000	2.100000	-3.226%	6,473	-17.619%
2026-04-08	2.2900	2.500000	2.170000	2.170000	+3.333%	36,749	-20.276%
2026-04-07	2.0600	2.250000	2.060000	2.100000	-6.667%	14,779	-17.619%
2026-04-06	2.2800	2.500000	2.100000	2.250000	-0.881%	40,257	-23.111%
2026-04-02	2.1400	2.419400	2.140000	2.270000	+8.607%	26,307	-23.789%
2026-04-01	2.4400	2.520000	2.090100	2.090100	-4.124%	29,960	-17.229%
2026-03-31	1.9000	2.300000	1.899900	2.180000	+21.111%	35,584	-20.642%
2026-03-30	1.9600	1.960000	1.600000	1.800000	-9.548%	41,440	-3.889%
2026-03-27	1.9700	1.990000	1.960000	1.990000	-0.995%	9,347	-13.065%
2026-03-26	2.0700	2.160000	1.950000	2.010000	-6.944%	32,374	-13.930%
2026-03-25	2.1600	2.320000	2.090000	2.160000	+7.995%	24,714	-19.907%
2026-03-24	2.1100	2.300000	2.000000	2.000100	-13.412%	25,024	-13.504%
2026-03-23	2.2000	2.320000	2.200000	2.309900	+5.235%	7,662	-25.105%
2026-03-20	2.1000	2.420000	2.040100	2.195000	-4.565%	17,517	-21.185%
2026-03-19	2.4500	2.450000	2.150000	2.300000	-6.713%	25,230	-24.783%
2026-03-18	2.6800	2.690000	2.455000	2.465500	-9.689%	19,778	-29.832%
2026-03-17	2.6400	2.760000	2.550000	2.730000	+10.081%	15,988	-36.630%
2026-03-16	2.3900	2.520000	2.390000	2.480000	+5.308%	20,331	-30.242%
2026-03-13	2.5350	2.600000	2.250000	2.355000	-5.800%	22,482	-26.539%
2026-03-12	2.6400	2.655000	2.450000	2.500000	-3.846%	23,525	-30.800%
2026-03-11	2.6400	2.756336	2.580000	2.600000	-3.711%	12,772	-33.462%
2026-03-10	2.8500	2.860000	2.700000	2.700200	-1.092%	12,032	-35.931%
2026-03-09	2.7500	2.760000	2.600000	2.730000	-3.873%	38,910	-36.630%
2026-03-06	2.8900	2.890000	2.700000	2.840000	+2.899%	21,650	-39.085%
2026-03-05	2.7000	2.900000	2.700000	2.760000	-2.266%	14,490	-37.319%
2026-03-04	3.0200	3.050000	2.800000	2.824000	-1.606%	10,731	-38.739%
2026-03-03	2.9700	3.000000	2.790000	2.870100	-3.526%	21,542	-39.723%
2026-03-02	2.7300	3.040000	2.700000	2.975000	-4.032%	44,910	-41.849%
2026-02-27	3.6600	3.660000	2.550000	3.100000	-10.817%	72,459	-44.194%
2026-02-26	3.3800	3.680000	3.350000	3.476000	+6.137%	33,858	-50.230%
2026-02-25	3.2900	3.490000	3.260100	3.275000	+4.968%	27,002	-47.176%
2026-02-24	2.9000	3.150000	2.900000	3.120000	+10.442%	38,907	-44.551%
2026-02-23	2.8600	2.860000	2.760000	2.825000	+1.986%	9,338	-38.761%
2026-02-20	2.7900	2.950000	2.770000	2.770000	+0.727%	13,556	-37.545%
2026-02-19	2.8500	2.850000	2.650000	2.750000	-5.822%	17,681	-37.091%
2026-02-18	2.7400	2.950000	2.700000	2.920000	+9.363%	31,243	-40.753%
2026-02-17	2.8700	2.870000	2.650000	2.670000	-0.187%	27,530	-35.206%
2026-02-13	2.6700	3.015000	2.650000	2.675000	-2.194%	32,109	-35.327%
2026-02-12	2.9000	3.010000	2.650000	2.735000	-5.360%	22,477	-36.746%
2026-02-11	3.1800	3.180000	2.650000	2.889900	-4.624%	22,196	-40.136%
2026-02-10	3.5000	3.500000	3.030000	3.030000	-9.687%	39,601	-42.904%
2026-02-09	3.1600	3.410000	3.160000	3.355000	+4.031%	12,900	-48.435%
2026-02-06	2.5500	3.290000	2.550000	3.225000	+35.789%	68,856	-46.357%
2026-02-05	2.6900	2.690000	2.300000	2.375000	-6.863%	28,808	-27.158%
2026-02-04	2.8800	2.880000	2.350000	2.550000	-12.371%	63,552	-32.157%
2026-02-03	3.1000	3.100000	2.760000	2.910000	-3.483%	23,924	-40.550%
2026-02-02	2.7700	3.250000	2.770000	3.015000	+3.608%	35,276	-42.620%
2026-01-30	2.9800	3.470000	2.680000	2.910000	-5.825%	61,484	-40.550%
2026-01-29	3.4900	3.500000	2.960100	3.090000	-9.384%	37,575	-44.013%
2026-01-28	3.5900	3.700100	3.350000	3.410000	-3.672%	37,185	-49.267%
2026-01-27	3.7600	3.810000	3.470000	3.540000	-3.279%	59,854	-51.130%
2026-01-26	3.8200	3.870000	3.660000	3.660000	-6.033%	23,986	-52.732%
2026-01-23	4.0000	4.037800	3.860000	3.895000	-3.575%	21,471	-55.584%
2026-01-22	3.9000	4.100000	3.900000	4.039400	+2.784%	18,546	-57.172%
2026-01-21	3.8500	4.050000	3.820000	3.930000	+1.028%	29,751	-55.980%
2026-01-20	4.0400	4.040000	3.830000	3.890000	-5.583%	22,766	-55.527%
2026-01-16	4.2500	4.290000	4.040000	4.120000	+0.243%	26,827	-58.010%
2026-01-15	4.1000	4.400000	4.090000	4.110000	-2.491%	18,723	-57.908%
2026-01-14	4.1000	4.270000	4.060100	4.215000	+0.594%	13,608	-58.956%
2026-01-13	4.6100	4.610000	4.100000	4.190100	-8.913%	27,547	-58.712%
2026-01-12	5.0700	5.070000	4.400000	4.600100	-0.672%	38,060	-62.392%
2026-01-09	4.4000	4.750000	4.250000	4.631200	+11.060%	76,187	-62.645%
2026-01-08	4.1800	4.340000	4.101700	4.170000	-0.306%	7,740	-58.513%
2026-01-07	4.3800	4.408200	4.100000	4.182800	-4.502%	16,850	-58.640%
2026-01-06	4.2500	4.470000	4.070000	4.380000	+2.320%	21,040	-60.502%
2026-01-05	4.1100	4.400000	3.880000	4.280700	+11.190%	57,404	-59.586%
2026-01-02	3.8200	3.860000	3.500100	3.849900	+10.632%	25,230	-55.064%
2025-12-31	3.4000	3.500000	3.360100	3.479900	+0.575%	59,272	-50.286%
2025-12-30	3.5000	3.710000	3.280000	3.460000	-7.239%	158,999	-50.000%
2025-12-29	3.9600	3.980000	3.730000	3.730000	-7.637%	36,565	-53.619%
2025-12-26	4.0000	4.380000	3.850000	4.038400	-1.502%	27,982	-57.161%
2025-12-24	4.1700	4.170000	4.020000	4.100000	+1.485%	9,731	-57.805%
2025-12-23	4.0100	4.120000	3.954000	4.040000	-0.002%	39,950	-57.178%
2025-12-22	4.3100	4.480000	3.950000	4.040100	-8.180%	66,717	-57.179%
2025-12-19	4.4100	4.800000	4.295000	4.400000	-0.452%	37,411	-60.682%
2025-12-18	4.4400	4.565800	4.400000	4.420000	-0.450%	10,765	-60.860%
2025-12-17	4.5100	4.750000	4.350000	4.440000	-1.770%	20,900	-61.036%
2025-12-16	4.5200	5.279900	4.400000	4.520000	-0.659%	33,760	-61.726%
2025-12-15	4.9000	4.925000	4.500000	4.550000	-9.543%	49,961	-61.978%
2025-12-12	4.9600	5.290000	4.900000	5.030000	-2.330%	21,920	-65.606%
2025-12-11	4.9300	5.189900	4.850000	5.150000	+0.980%	22,933	-66.408%
2025-12-10	5.0900	5.290000	4.930100	5.100000	-0.776%	23,124	-66.078%
2025-12-09	5.1050	5.319900	5.016400	5.139900	-2.004%	10,267	-66.342%
2025-12-08	5.2300	5.440000	5.012400	5.245000	+0.865%	27,277	-67.016%
2025-12-05	5.1400	5.260000	5.100000	5.200000	-0.763%	28,669	-66.731%
2025-12-04	4.9300	5.300000	4.880000	5.240000	+7.598%	48,999	-66.985%
2025-12-03	4.8200	4.960000	4.800000	4.870000	-0.205%	22,407	-64.476%
2025-12-02	5.0100	5.320000	4.840000	4.880000	-3.559%	21,587	-64.549%
2025-12-01	5.4100	5.410000	5.000000	5.060100	-4.706%	42,025	-65.811%
2025-11-28	5.2750	5.420000	5.100000	5.310000	+1.919%	20,282	-67.420%
2025-11-26	5.1100	5.300000	5.110000	5.210000	+2.157%	20,576	-66.795%
2025-11-25	4.9400	5.280000	4.770000	5.100000	-4.673%	31,876	-66.078%
2025-11-24	4.5700	5.350000	4.570000	5.350000	+17.582%	38,970	-67.664%
2025-11-21	4.7100	4.710000	4.030000	4.550000	-0.219%	50,303	-61.978%
2025-11-20	5.3800	5.670000	4.550000	4.560000	-4.000%	80,121	-62.061%
2025-11-19	5.0700	5.070000	4.660000	4.750000	+2.151%	57,083	-63.579%
2025-11-18	4.5900	4.710000	4.250000	4.650000	+1.974%	69,414	-62.796%
2025-11-17	5.0000	5.130000	4.540000	4.560000	-9.570%	52,062	-62.061%
2025-11-14	4.5000	5.390000	4.450000	5.042600	+7.633%	57,102	-65.692%
2025-11-13	5.4600	5.460000	4.500000	4.685000	-15.280%	96,129	-63.074%
2025-11-12	5.9500	6.158000	5.360000	5.530000	-7.059%	63,781	-68.716%
2025-11-11	6.6900	6.690000	5.580000	5.950000	-8.601%	53,441	-70.924%
2025-11-10	6.4600	6.930000	6.200000	6.509900	+5.687%	49,611	-73.425%
2025-11-07	6.0000	6.360000	5.700000	6.159600	-0.491%	68,598	-71.914%
2025-11-06	7.0400	7.040000	6.190000	6.190000	-11.038%	78,236	-72.052%
2025-11-05	6.8000	7.000000	6.600000	6.958016	+4.475%	137,004	-75.137%
2025-11-04	7.4000	7.400000	6.600000	6.660000	-14.015%	89,879	-74.024%
2025-11-03	8.2400	8.240000	7.010000	7.745500	-1.708%	35,159	-77.664%
2025-10-31	7.9200	8.200000	7.550000	7.880100	+4.511%	50,345	-78.046%
2025-10-30	7.6550	8.040000	7.510000	7.540000	-6.817%	24,777	-77.056%
2025-10-29	7.8600	8.470000	7.690000	8.091600	+0.144%	20,395	-78.620%
2025-10-28	8.6000	8.630000	8.000000	8.080000	-4.038%	39,691	-78.589%
2025-10-27	8.3700	8.900000	8.370000	8.420000	+3.567%	54,121	-79.454%
2025-10-24	8.7500	8.980000	8.130000	8.130000	-3.559%	53,629	-78.721%
2025-10-23	8.1100	8.700000	8.070000	8.430000	+4.851%	26,811	-79.478%
2025-10-22	8.2200	8.220000	7.000000	8.040000	-3.481%	104,448	-78.483%
2025-10-21	8.9200	9.000000	8.150000	8.330000	-7.752%	56,099	-79.232%
2025-10-20	9.4000	9.632100	8.730000	9.030000	+2.034%	144,288	-80.842%
2025-10-17	8.9500	9.420000	8.250000	8.850000	-9.231%	217,775	-80.452%
2025-10-16	10.4400	10.850000	9.250000	9.750000	-4.785%	154,058	-82.256%
2025-10-15	10.3200	10.680000	9.363000	10.240000	+4.490%	128,064	-83.105%
2025-10-14	8.0100	10.410000	8.010000	9.800000	+14.352%	242,713	-82.347%
2025-10-13	7.8900	8.720000	7.860000	8.570000	+14.267%	97,933	-79.813%
2025-10-10	8.4900	8.590000	7.500000	7.500000	-9.856%	109,248	-76.933%
2025-10-09	8.9900	8.990000	8.230000	8.320000	-1.011%	83,449	-79.207%
2025-10-08	8.0400	9.150000	8.040000	8.405000	+5.076%	170,675	-79.417%
2025-10-07	8.0000	8.390000	7.410100	7.999000	-1.247%	98,288	-78.372%
2025-10-06	8.0700	8.420000	7.880000	8.100000	+2.041%	101,157	-78.642%
2025-10-03	7.8800	8.650000	7.520000	7.938000	+0.351%	86,103	-78.206%
2025-10-02	7.4500	8.150000	7.380000	7.910200	+8.104%	115,176	-78.130%
2025-10-01	6.9400	7.440000	6.940000	7.317190	+1.840%	35,560	-76.357%
2025-09-30	7.0700	7.220000	6.875000	7.185000	+1.197%	27,967	-75.922%
2025-09-29	7.2200	7.420000	7.050000	7.100000	-0.141%	46,075	-75.634%
2025-09-26	7.3000	7.580000	6.953700	7.110000	-0.698%	31,928	-75.668%
2025-09-25	7.2700	7.920000	6.870000	7.160000	-11.605%	93,148	-75.838%
2025-09-24	8.9300	8.930000	8.000000	8.100000	-6.032%	74,208	-78.642%
2025-09-23	8.1800	9.100000	7.840000	8.620000	+8.291%	228,737	-79.930%
2025-09-22	7.3800	8.140000	6.990000	7.960000	+9.491%	134,798	-78.266%
2025-09-19	6.9000	7.499900	6.900000	7.270000	+2.975%	120,832	-76.204%
2025-09-18	7.1000	7.390000	6.730000	7.060000	+0.857%	106,097	-75.496%
2025-09-17	6.7100	7.160000	6.600000	7.000000	+1.426%	62,773	-75.286%
2025-09-16	6.7300	7.099600	6.250000	6.901600	+3.163%	57,714	-74.933%
2025-09-15	6.4200	6.858800	6.420000	6.690000	+3.096%	63,634	-74.141%
2025-09-12	6.7300	6.730000	6.400000	6.489100	-1.903%	47,666	-73.340%
2025-09-11	6.5500	6.750000	6.220000	6.615000	+1.213%	57,787	-73.847%
2025-09-10	7.0100	7.160000	6.500000	6.535700	-5.278%	41,069	-73.530%
2025-09-09	7.0000	7.010500	6.830000	6.899900	-3.900%	67,500	-74.927%
2025-09-08	6.6500	7.180000	6.360000	7.179900	+10.462%	113,885	-75.905%
2025-09-05	5.8500	6.499900	5.540000	6.499900	+12.261%	79,290	-73.384%
2025-09-04	5.4400	5.860000	5.440000	5.790000	+4.702%	29,135	-70.121%
2025-09-03	6.1200	6.120000	5.430000	5.530000	-6.588%	44,630	-68.716%
2025-09-02	5.5500	5.998500	5.320000	5.920000	+1.024%	48,725	-70.777%
2025-08-29	5.9000	5.900000	5.545000	5.860000	+1.122%	27,830	-70.478%
2025-08-28	5.5000	6.010000	5.500000	5.795000	+5.364%	49,589	-70.147%
2025-08-27	5.6700	5.670000	5.450000	5.500000	-2.997%	22,136	-68.545%
2025-08-26	5.8653	6.180000	5.600000	5.669900	-1.564%	30,539	-69.488%
2025-08-25	6.0800	6.080000	5.447200	5.760000	-2.703%	15,606	-69.965%
2025-08-22	5.5200	6.010000	5.360000	5.920000	+8.310%	56,017	-70.777%
2025-08-21	5.7300	5.730000	5.321792	5.465800	-2.917%	36,909	-68.349%
2025-08-20	5.8000	5.850000	5.010000	5.630000	-3.925%	77,797	-69.272%
2025-08-19	6.3500	6.470000	5.750000	5.860000	-11.212%	75,051	-70.478%
2025-08-18	6.9000	7.100000	6.000000	6.600000	-5.579%	74,767	-73.788%
2025-08-15	7.3500	7.350000	6.700000	6.990000	-6.174%	31,997	-75.250%
2025-08-14	6.7900	7.589900	6.790000	7.450000	+7.504%	73,386	-76.779%
2025-08-13	7.4500	7.850000	6.590000	6.930000	-8.454%	194,340	-75.036%
2025-08-12	7.5000	7.880000	7.250000	7.570000	+1.068%	176,543	-77.147%
2025-08-11	6.5000	7.700000	6.500000	7.490000	+16.940%	332,101	-76.903%
2025-08-08	6.2600	6.850000	6.010000	6.405000	+28.359%	484,410	-72.990%
2025-08-07	5.2700	5.270000	4.600100	4.989900	+1.215%	112,619	-65.330%
2025-08-06	5.0300	5.030000	4.807700	4.930000	+0.614%	39,248	-64.909%
2025-08-05	5.0000	5.100000	4.750000	4.899900	+2.723%	49,627	-64.693%
2025-08-04	4.2900	4.910000	4.290000	4.770000	+10.930%	39,207	-63.732%
2025-08-01	4.2800	4.350000	4.050000	4.300000	-4.018%	54,310	-59.767%
2025-07-31	4.5800	4.870000	4.430000	4.480000	0.000%	59,589	-61.384%
2025-07-30	4.6100	4.739400	4.400000	4.480000	-3.030%	34,232	-61.384%
2025-07-29	5.1700	5.170000	4.530000	4.620000	-8.696%	70,376	-62.554%
2025-07-28	5.1500	5.400000	4.870000	5.060000	-1.439%	78,361	-65.810%
2025-07-25	5.6400	5.800000	5.000000	5.133900	-9.455%	78,069	-66.302%
2025-07-24	5.8000	5.990000	5.630000	5.670000	-1.047%	50,244	-69.489%
2025-07-23	5.5200	5.770000	5.430000	5.730000	+5.527%	62,997	-69.808%
2025-07-22	5.7600	6.080000	5.250000	5.429900	+0.759%	53,320	-68.139%
2025-07-21	6.2400	6.580000	5.290000	5.389000	-13.638%	123,941	-67.898%
2025-07-18	6.7500	6.750000	6.160000	6.240000	-3.256%	110,315	-72.276%
2025-07-17	5.9300	6.512000	5.930000	6.450000	+12.565%	157,100	-73.178%
2025-07-16	5.7000	5.850000	5.230000	5.730000	0.000%	104,946	-69.808%
2025-07-15	5.7800	5.874100	5.550100	5.730000	+0.526%	37,492	-69.808%
2025-07-14	5.4300	5.720000	5.000000	5.700000	+3.636%	96,294	-69.649%
2025-07-11	6.2100	6.370000	5.370000	5.500000	-10.714%	74,911	-68.545%
2025-07-10	6.9000	7.010000	5.890000	6.160000	-9.412%	163,829	-71.916%
2025-07-09	6.6900	6.970000	6.070000	6.800000	+16.041%	301,150	-74.559%
2025-07-08	4.9400	6.200000	4.940000	5.860000	+21.074%	232,279	-70.478%
2025-07-07	4.5600	4.950000	4.390000	4.840000	+4.086%	106,771	-64.256%
2025-07-03	4.9900	4.990000	4.570000	4.650000	-5.102%	47,998	-62.796%
2025-07-02	4.4100	4.920000	4.390000	4.900000	+12.618%	101,096	-64.694%
2025-07-01	4.3100	4.390000	4.210000	4.351000	-3.311%	53,345	-60.239%
2025-06-30	4.1900	4.500000	4.145000	4.500000	+10.402%	133,770	-61.556%
2025-06-27	4.2900	4.290000	4.030000	4.076000	+0.642%	52,509	-57.556%
2025-06-26	4.0100	4.210000	4.010000	4.050000	+0.496%	69,728	-57.284%
2025-06-25	4.2300	4.310000	4.010000	4.030000	-2.657%	58,629	-57.072%
2025-06-24	4.0700	4.260000	4.055000	4.140000	+1.970%	53,600	-58.213%
2025-06-23	4.1000	4.150000	4.000000	4.060000	-1.289%	44,947	-57.389%
2025-06-20	4.0100	4.130000	4.010000	4.113000	+2.569%	59,110	-57.938%
2025-06-18	4.0400	4.130000	4.000000	4.010000	-2.314%	35,999	-56.858%
2025-06-17	4.2300	4.250000	4.020000	4.105000	-0.122%	29,445	-57.856%
2025-06-16	3.9500	4.150000	3.950000	4.110000	+5.656%	43,011	-57.908%
2025-06-13	4.0000	4.050000	3.829900	3.890000	-3.113%	71,603	-55.527%
2025-06-12	4.3000	4.300000	4.000000	4.015000	-5.870%	79,816	-56.912%
2025-06-11	4.5000	4.600000	4.190000	4.265400	-4.790%	81,757	-59.441%
2025-06-10	4.7300	4.730000	4.420000	4.480000	-2.609%	65,605	-61.384%
2025-06-09	4.5500	4.679900	4.380000	4.600000	+5.023%	183,082	-62.391%
2025-06-06	4.2600	4.570000	4.229000	4.380000	+7.884%	233,369	-60.502%
2025-06-05	4.3400	4.370000	4.000000	4.059900	-5.584%	70,929	-57.388%
2025-06-04	4.2700	4.390000	4.206200	4.300000	-0.670%	74,937	-59.767%
2025-06-03	4.4300	4.570000	4.260000	4.329000	-2.059%	36,680	-60.037%
2025-06-02	4.3500	4.600000	4.260000	4.420000	-2.643%	41,015	-60.860%
2025-05-30	4.5500	4.740000	4.390000	4.540000	-0.873%	59,947	-61.894%
2025-05-29	4.8700	5.000000	4.445000	4.580000	-1.293%	85,470	-62.227%
2025-05-28	4.7400	4.740000	4.400000	4.640000	-1.066%	59,093	-62.716%
2025-05-27	4.6100	4.790000	4.400000	4.690000	+11.931%	179,289	-63.113%
2025-05-23	4.1600	4.330000	4.130000	4.190100	-0.473%	39,844	-58.712%
2025-05-22	4.3400	4.390000	4.130000	4.210000	-0.708%	88,409	-58.907%
2025-05-21	4.4800	4.480000	4.130000	4.240000	-4.289%	34,721	-59.198%
2025-05-20	4.4700	4.560000	4.370000	4.430000	-2.849%	55,046	-60.948%
2025-05-19	4.9000	4.900000	4.500000	4.559900	-8.436%	89,962	-62.061%
2025-05-16	4.8900	5.300000	4.370000	4.980000	+3.320%	121,167	-65.261%
2025-05-15	5.0800	5.100000	4.600100	4.820000	-5.397%	67,600	-64.108%
2025-05-14	4.8600	5.400000	4.850000	5.095000	+9.101%	92,856	-66.045%
2025-05-13	4.6200	4.910000	4.600000	4.670000	+0.430%	58,929	-62.955%
2025-05-12	4.4900	4.700000	4.260000	4.650000	+12.864%	136,671	-62.796%
2025-05-09	4.5000	4.650000	3.800000	4.120000	-10.817%	86,342	-58.010%
2025-05-08	4.2400	4.660000	4.200000	4.619700	+8.955%	87,091	-62.552%
2025-05-07	4.2400	4.260000	4.090000	4.240000	+5.473%	39,931	-59.198%
2025-05-06	4.2400	4.240000	4.000000	4.020000	-4.965%	26,449	-56.965%
2025-05-05	4.2000	4.380000	4.130000	4.230000	+0.714%	32,237	-59.102%
2025-05-02	4.3500	4.400000	4.170000	4.200000	+0.962%	85,867	-58.810%
2025-05-01	4.5000	4.570000	4.160000	4.160000	-1.188%	49,948	-58.413%
2025-04-30	4.0000	4.230000	3.975000	4.210000	+0.300%	47,017	-58.907%
2025-04-29	4.2500	4.319900	4.150000	4.197400	-2.671%	42,018	-58.784%
2025-04-28	4.4500	4.450000	4.050000	4.312600	-0.402%	62,513	-59.885%
2025-04-25	4.0400	4.639000	4.040000	4.330000	+3.098%	134,986	-60.046%
2025-04-24	3.7000	4.200000	3.680000	4.199900	+19.997%	184,628	-58.809%
2025-04-23	3.3800	3.850000	3.380000	3.500000	+10.759%	97,250	-50.571%
2025-04-22	3.1400	3.260000	2.940000	3.160000	+8.966%	31,634	-45.253%
2025-04-21	3.0500	3.050000	2.825000	2.900000	-5.997%	25,918	-40.345%
2025-04-17	3.1900	3.190000	2.990100	3.085000	+6.379%	10,540	-43.922%
2025-04-16	3.1500	3.170000	2.900000	2.900000	-9.091%	42,972	-40.345%
2025-04-15	3.2150	3.400000	3.110000	3.190000	+0.631%	41,646	-45.768%
2025-04-14	3.4400	3.600000	3.100000	3.170000	-4.085%	47,430	-45.426%
2025-04-11	3.2900	3.380000	2.950000	3.305000	+4.542%	28,887	-47.655%
2025-04-10	3.2700	3.490000	2.920000	3.161400	-7.426%	26,302	-45.277%
2025-04-09	2.8800	3.415000	2.480000	3.415000	+27.425%	161,686	-49.341%
2025-04-08	3.2300	3.287500	2.670100	2.680000	-4.626%	81,039	-35.448%
2025-04-07	2.5000	3.000000	2.270000	2.810000	-8.020%	93,022	-38.434%
2025-04-04	3.4800	3.480000	2.850000	3.055000	-11.192%	79,075	-43.372%
2025-04-03	3.4900	3.810000	3.360000	3.440000	-4.841%	45,890	-49.709%
2025-04-02	3.6000	4.150000	3.410000	3.615000	+3.582%	91,268	-52.144%
2025-04-01	3.5900	3.690000	3.375217	3.490000	-0.286%	32,064	-50.430%
2025-03-31	3.3700	3.550000	3.300000	3.500000	-3.579%	30,641	-50.571%
2025-03-28	3.9000	3.900100	3.500000	3.629900	-7.868%	44,898	-52.340%
2025-03-27	4.1200	4.200000	3.860000	3.939900	-4.371%	40,213	-56.090%
2025-03-26	4.5700	4.570000	4.120000	4.120000	-8.036%	42,232	-58.010%
2025-03-25	4.5900	4.650000	4.300000	4.480000	-1.322%	40,783	-61.384%
2025-03-24	4.3900	4.810000	4.330000	4.540000	+8.610%	58,096	-61.894%
2025-03-21	4.1500	4.490000	4.098000	4.180100	-1.413%	82,188	-58.613%
2025-03-20	4.4800	4.490000	4.166000	4.240000	+2.415%	52,238	-59.198%
2025-03-19	4.3200	4.350000	4.070000	4.140000	+1.222%	36,433	-58.213%
2025-03-18	4.2200	4.280000	4.000000	4.090000	-5.324%	19,307	-57.702%
2025-03-17	4.4900	4.550000	4.260000	4.320000	+3.597%	94,253	-59.954%
2025-03-14	3.4700	4.200000	3.450000	4.170000	+19.484%	157,850	-58.513%
2025-03-13	3.8600	3.869900	3.440000	3.490000	-3.056%	31,595	-50.430%
2025-03-12	4.1100	4.150000	3.540000	3.600000	+2.857%	92,323	-51.944%
2025-03-11	3.5000	3.960000	3.380000	3.500000	+1.156%	95,543	-50.571%
2025-03-10	4.0700	4.146500	3.340000	3.460000	-19.535%	126,364	-50.000%
2025-03-07	4.6800	4.680000	3.990100	4.300000	-1.600%	55,071	-59.767%
2025-03-06	4.7500	4.750000	4.250100	4.369900	-7.613%	28,357	-60.411%
2025-03-05	4.5700	4.860000	4.570000	4.730000	+5.345%	47,336	-63.425%
2025-03-04	4.5400	4.800000	4.280000	4.490000	-7.992%	113,387	-61.470%
2025-03-03	5.5500	5.690000	4.670000	4.880000	-4.126%	154,069	-64.549%
2025-02-28	4.6000	5.420000	4.230000	5.090000	+8.298%	134,390	-66.012%
2025-02-27	5.2800	5.280000	4.570000	4.700000	-2.083%	82,946	-63.191%
2025-02-26	4.3900	4.920000	4.250000	4.800000	+8.597%	87,286	-63.958%
2025-02-25	4.3200	4.610000	4.030000	4.420000	-1.780%	89,203	-60.860%
2025-02-24	5.1800	5.230000	4.350000	4.500100	-7.501%	82,083	-61.556%
2025-02-21	5.0400	5.329000	4.500000	4.865000	-6.801%	88,024	-64.440%
2025-02-20	5.4700	5.470000	5.030000	5.220000	-2.064%	62,937	-66.858%

.dark-mode .vXqLYt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXqLYt{ color: #333333; background-color: white; border: 2px solid #333333; }SOUNWSoundHound AI, Inc. Warrantstock NASDAQ Warrant

SOUNW
SoundHound AI, Inc. Warrant
stock NASDAQ Warrant