SoundHound AI Inc. (SOUN)
NASDAQ: SOUN
· Real-Time Price · USD
15.89
-0.65 (-3.93%)
At close: Aug 15, 2025, 10:00 AM
SOUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.06 | 16.73 | 15.90 | 16.54 | 16.54 | 0.24% | 46,476,024 |
| Aug 13, 2025 | 16.31 | 17.08 | 15.48 | 16.50 | 16.50 | 3.25% | 57,753,000 |
| Aug 12, 2025 | 15.85 | 16.49 | 15.57 | 15.98 | 15.98 | 0.50% | 71,497,262 |
| Aug 11, 2025 | 13.64 | 16.03 | 13.62 | 15.90 | 15.90 | 17.34% | 122,148,423 |
| Aug 8, 2025 | 13.16 | 14.25 | 12.75 | 13.55 | 13.55 | 26.40% | 206,653,500 |
| Aug 7, 2025 | 10.94 | 11.06 | 10.45 | 10.72 | 10.72 | -0.74% | 53,233,800 |
| Aug 6, 2025 | 11.17 | 11.20 | 10.60 | 10.80 | 10.80 | -3.31% | 26,406,816 |
| Aug 5, 2025 | 10.92 | 11.29 | 10.75 | 11.17 | 11.17 | 4.98% | 30,589,700 |
| Aug 4, 2025 | 10.33 | 10.82 | 10.19 | 10.64 | 10.64 | 5.24% | 24,631,100 |
| Aug 1, 2025 | 9.99 | 10.38 | 9.71 | 10.11 | 10.11 | -2.13% | 25,664,641 |
| Jul 31, 2025 | 10.67 | 10.96 | 10.32 | 10.33 | 10.33 | -0.58% | 25,416,800 |
| Jul 30, 2025 | 10.70 | 10.82 | 10.25 | 10.39 | 10.39 | -2.81% | 19,763,700 |
| Jul 29, 2025 | 11.19 | 11.29 | 10.63 | 10.69 | 10.69 | -4.89% | 27,216,005 |
| Jul 28, 2025 | 11.97 | 12.24 | 11.11 | 11.24 | 11.24 | -4.01% | 27,830,500 |
| Jul 25, 2025 | 12.00 | 12.01 | 11.51 | 11.71 | 11.71 | -2.09% | 37,712,422 |
| Jul 24, 2025 | 12.25 | 12.45 | 11.80 | 11.96 | 11.96 | -1.97% | 47,295,000 |
| Jul 23, 2025 | 11.51 | 12.23 | 11.42 | 12.20 | 12.20 | 7.58% | 36,590,100 |
| Jul 22, 2025 | 11.73 | 11.78 | 11.09 | 11.34 | 11.34 | -3.08% | 29,908,625 |
| Jul 21, 2025 | 13.00 | 13.56 | 11.68 | 11.70 | 11.70 | -8.67% | 64,418,200 |
| Jul 18, 2025 | 12.97 | 13.11 | 12.35 | 12.81 | 12.81 | 1.34% | 41,741,900 |