SoundHound AI Inc. (SOUN)
NASDAQ: SOUN
· Real-Time Price · USD
14.26
0.97 (7.30%)
At close: Sep 05, 2025, 3:59 PM
14.11
-1.05%
After-hours: Sep 05, 2025, 07:57 PM EDT
SOUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.54 | 14.41 | 12.81 | 14.26 | 14.26 | 7.30% | 95,070,626 |
| 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 |
| Aug 28, 2025 | 12.07 | 12.76 | 12.07 | 12.53 | 12.53 | 5.21% | 64,222,130 |
| Aug 27, 2025 | 12.10 | 12.33 | 11.86 | 11.91 | 11.91 | -0.92% | 51,890,500 |
| Aug 26, 2025 | 12.19 | 12.69 | 11.92 | 12.02 | 12.02 | -0.74% | 69,505,800 |
| Aug 25, 2025 | 12.45 | 12.65 | 12.05 | 12.11 | 12.11 | -3.58% | 52,018,814 |
| Aug 22, 2025 | 12.16 | 12.78 | 11.81 | 12.56 | 12.56 | 2.70% | 51,011,100 |
| Aug 21, 2025 | 12.58 | 12.58 | 12.01 | 12.23 | 12.23 | -1.69% | 34,168,710 |
| Aug 20, 2025 | 13.14 | 13.24 | 12.03 | 12.44 | 12.44 | -6.47% | 42,533,745 |
| Aug 19, 2025 | 14.75 | 14.83 | 13.19 | 13.30 | 13.30 | -10.26% | 45,479,617 |
| Aug 18, 2025 | 15.38 | 15.49 | 14.28 | 14.82 | 14.82 | -4.94% | 42,685,905 |
| Aug 15, 2025 | 16.54 | 16.59 | 15.40 | 15.59 | 15.59 | -5.74% | 41,057,200 |
| Aug 14, 2025 | 16.06 | 16.73 | 15.90 | 16.54 | 16.54 | 0.24% | 46,720,200 |
| 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 |