SoundHound AI Inc. (SOUN)
NASDAQ: SOUN
· Real-Time Price · USD
15.94
-0.41 (-2.51%)
At close: Sep 26, 2025, 3:59 PM
15.97
0.19%
After-hours: Sep 26, 2025, 07:57 PM EDT
SOUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.45 | 16.87 | 15.68 | 15.94 | 15.94 | -2.51% | 44,203,035 |
| Sep 25, 2025 | 16.84 | 17.30 | 15.82 | 16.35 | 16.35 | -8.04% | 71,742,235 |
| Sep 24, 2025 | 18.02 | 18.30 | 17.40 | 17.78 | 17.78 | -1.50% | 63,478,402 |
| Sep 23, 2025 | 17.77 | 19.33 | 17.22 | 18.05 | 18.05 | 4.27% | 120,299,600 |
| Sep 22, 2025 | 16.00 | 17.65 | 15.55 | 17.31 | 17.31 | 6.52% | 90,195,700 |
| Sep 19, 2025 | 15.66 | 16.62 | 15.61 | 16.25 | 16.25 | 3.97% | 91,711,901 |
| Sep 18, 2025 | 15.60 | 16.25 | 14.77 | 15.63 | 15.63 | 3.37% | 84,564,900 |
| Sep 17, 2025 | 14.69 | 15.51 | 14.31 | 15.12 | 15.12 | 2.93% | 83,347,336 |
| Sep 16, 2025 | 14.34 | 14.72 | 13.74 | 14.69 | 14.69 | 3.52% | 66,617,800 |
| Sep 15, 2025 | 14.36 | 15.21 | 14.04 | 14.19 | 14.19 | 0.50% | 74,520,600 |
| Sep 12, 2025 | 14.39 | 14.68 | 14.11 | 14.12 | 14.12 | -3.16% | 46,682,346 |
| Sep 11, 2025 | 14.05 | 14.89 | 13.92 | 14.58 | 14.58 | 3.77% | 61,722,300 |
| Sep 10, 2025 | 15.09 | 15.19 | 13.91 | 14.05 | 14.05 | -5.39% | 74,698,800 |
| Sep 9, 2025 | 15.03 | 15.26 | 14.64 | 14.85 | 14.85 | -2.88% | 67,708,300 |
| Sep 8, 2025 | 14.48 | 15.53 | 14.02 | 15.29 | 15.29 | 7.22% | 112,646,346 |
| Sep 5, 2025 | 13.54 | 14.41 | 12.81 | 14.26 | 14.26 | 7.30% | 95,630,506 |
| Sep 4, 2025 | 12.72 | 13.44 | 12.66 | 13.29 | 13.29 | 4.32% | 86,769,700 |
| Sep 3, 2025 | 13.62 | 13.70 | 12.65 | 12.74 | 12.74 | -5.07% | 65,324,500 |
| Sep 2, 2025 | 12.59 | 13.52 | 12.14 | 13.42 | 13.42 | 3.07% | 81,091,904 |
| Aug 29, 2025 | 12.70 | 13.03 | 12.19 | 13.02 | 13.02 | 3.91% | 81,674,900 |