SoundHound AI Inc. (SOUN)
14.56
1.77 (13.84%)
At close: Jan 15, 2025, 10:12 AM
SOUN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 13.56 | 14.41 | 12.41 | 12.79 | -0.03 | -0.23% | 65,558,372 |
| Jan 13, 2025 | 13.45 | 13.65 | 12.70 | 12.82 | -1.27 | -9.01% | 50,791,100 |
| Jan 10, 2025 | 14.44 | 14.59 | 13.30 | 14.09 | -0.93 | -6.19% | 56,966,400 |
| Jan 8, 2025 | 16.58 | 17.10 | 14.54 | 15.02 | -2.96 | -16.46% | 87,091,400 |
| Jan 7, 2025 | 20.15 | 20.46 | 17.50 | 17.98 | -1.91 | -9.60% | 73,853,700 |
| Jan 6, 2025 | 20.79 | 22.85 | 19.55 | 19.89 | -0.73 | -3.54% | 80,965,200 |
| Jan 3, 2025 | 19.74 | 22.26 | 19.43 | 20.62 | 0.46 | 2.28% | 77,506,700 |
| Jan 2, 2025 | 20.48 | 20.50 | 19.01 | 20.16 | 0.32 | 1.61% | 62,059,500 |
| Dec 31, 2024 | 22.56 | 22.68 | 19.31 | 19.84 | -2.84 | -12.52% | 67,669,400 |
| Dec 30, 2024 | 23.00 | 23.50 | 20.96 | 22.68 | -1.27 | -5.30% | 60,253,300 |
| Dec 27, 2024 | 24.03 | 24.81 | 22.74 | 23.95 | -0.28 | -1.16% | 75,697,900 |
| Dec 26, 2024 | 20.19 | 24.98 | 19.63 | 24.23 | 3.99 | 19.71% | 129,454,743 |
| Dec 24, 2024 | 20.49 | 21.30 | 18.85 | 20.24 | -0.19 | -0.93% | 54,489,000 |
| Dec 23, 2024 | 22.70 | 22.85 | 19.66 | 20.43 | -1.33 | -6.11% | 83,195,638 |
| Dec 20, 2024 | 18.20 | 21.87 | 17.12 | 21.76 | 2.90 | 15.38% | 115,415,146 |
| Dec 19, 2024 | 22.43 | 23.80 | 17.85 | 18.86 | -1.99 | -9.54% | 139,389,800 |
| Dec 18, 2024 | 18.98 | 24.08 | 18.95 | 20.85 | 1.46 | 7.53% | 157,853,900 |
| Dec 17, 2024 | 19.49 | 19.85 | 17.66 | 19.39 | -0.30 | -1.52% | 97,825,300 |
| Dec 16, 2024 | 17.65 | 19.97 | 16.56 | 19.69 | 2.78 | 16.44% | 176,989,700 |
| Dec 13, 2024 | 13.79 | 17.29 | 13.63 | 16.91 | 3.24 | 23.70% | 159,555,444 |
| Dec 12, 2024 | 13.07 | 14.30 | 13.02 | 13.67 | 0.12 | 0.89% | 50,333,400 |
| Dec 11, 2024 | 14.25 | 14.32 | 12.70 | 13.55 | -0.68 | -4.78% | 75,342,007 |
| Dec 10, 2024 | 14.27 | 15.68 | 13.72 | 14.23 | -0.83 | -5.51% | 89,191,421 |
| Dec 9, 2024 | 14.98 | 16.07 | 13.45 | 15.06 | 0.05 | 0.33% | 138,448,700 |
| Dec 6, 2024 | 14.18 | 15.10 | 13.18 | 15.01 | 1.68 | 12.60% | 218,916,405 |
| Dec 5, 2024 | 10.53 | 13.74 | 10.32 | 13.33 | 3.18 | 31.33% | 195,550,944 |
| Dec 4, 2024 | 9.21 | 10.19 | 8.94 | 10.15 | 1.27 | 14.30% | 85,910,125 |
| Dec 3, 2024 | 8.80 | 9.14 | 8.55 | 8.88 | -0.07 | -0.78% | 36,700,441 |
| Dec 2, 2024 | 9.20 | 9.54 | 8.79 | 8.95 | -0.36 | -3.87% | 51,214,800 |
| Nov 29, 2024 | 8.02 | 9.53 | 7.91 | 9.31 | 1.43 | 18.15% | 71,312,700 |
| Nov 27, 2024 | 7.54 | 7.89 | 7.30 | 7.88 | 0.27 | 3.55% | 32,646,817 |
| Nov 26, 2024 | 7.90 | 8.37 | 7.55 | 7.61 | -0.42 | -5.23% | 40,536,700 |
| Nov 25, 2024 | 8.80 | 8.87 | 7.87 | 8.03 | -0.22 | -2.67% | 66,801,227 |
| Nov 22, 2024 | 7.35 | 8.49 | 7.18 | 8.25 | 1.27 | 18.19% | 107,908,300 |
| Nov 21, 2024 | 6.59 | 7.28 | 6.38 | 6.98 | 0.54 | 8.39% | 71,597,524 |
| Nov 20, 2024 | 6.65 | 6.74 | 6.30 | 6.44 | -0.07 | -1.08% | 25,656,440 |
| Nov 19, 2024 | 6.07 | 6.72 | 6.04 | 6.51 | 0.32 | 5.17% | 40,965,835 |
| Nov 18, 2024 | 6.34 | 6.55 | 5.97 | 6.19 | -0.17 | -2.67% | 33,989,837 |
| Nov 15, 2024 | 6.76 | 6.77 | 6.22 | 6.36 | -0.27 | -4.07% | 35,326,013 |
| Nov 14, 2024 | 6.56 | 7.16 | 6.32 | 6.63 | 0.36 | 5.74% | 73,487,100 |
| Nov 13, 2024 | 6.60 | 6.75 | 6.06 | 6.27 | -1.29 | -17.06% | 73,176,400 |
| Nov 12, 2024 | 7.69 | 7.84 | 7.31 | 7.56 | -0.21 | -2.70% | 64,318,400 |
| Nov 11, 2024 | 7.53 | 7.80 | 6.79 | 7.77 | 0.57 | 7.92% | 69,088,100 |
| Nov 8, 2024 | 6.71 | 7.26 | 6.38 | 7.20 | 0.25 | 3.60% | 53,279,600 |
| Nov 7, 2024 | 5.91 | 7.08 | 5.87 | 6.95 | 1.26 | 22.14% | 71,877,034 |
| Nov 6, 2024 | 5.64 | 5.73 | 5.41 | 5.69 | 0.32 | 5.96% | 23,398,100 |
| Nov 5, 2024 | 5.17 | 5.45 | 5.16 | 5.37 | 0.28 | 5.50% | 16,143,130 |
| Nov 4, 2024 | 5.13 | 5.19 | 4.97 | 5.09 | -0.05 | -0.97% | 11,992,428 |
| Nov 1, 2024 | 5.25 | 5.31 | 5.09 | 5.14 | 0.11 | 2.19% | 14,381,120 |
| Oct 31, 2024 | 5.41 | 5.46 | 5.03 | 5.03 | -0.42 | -7.71% | 27,131,145 |