SoundHound AI Inc. (SOUNW)
3.05
-0.25 (-7.58%)
At close: Apr 16, 2025, 9:55 AM
SoundHound AI Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 3.22 | 3.22 | 3.40 | 3.40 | 3.11 | 3.11 | 3.19 | 3.19 | 0.63% | 40,746 |
| Apr 14, 2025 | 3.44 | 3.44 | 3.60 | 3.60 | 3.10 | 3.10 | 3.17 | 3.17 | -4.23% | 47,430 |
| Apr 11, 2025 | 3.29 | 3.29 | 3.38 | 3.38 | 2.95 | 2.95 | 3.31 | 3.31 | 4.75% | 28,969 |
| Apr 10, 2025 | 3.27 | 3.27 | 3.49 | 3.49 | 2.92 | 2.92 | 3.16 | 3.16 | -7.60% | 26,302 |
| Apr 9, 2025 | 2.88 | 2.88 | 3.42 | 3.42 | 2.48 | 2.48 | 3.42 | 3.42 | 27.61% | 161,686 |
| Apr 8, 2025 | 3.23 | 3.23 | 3.29 | 3.29 | 2.67 | 2.67 | 2.68 | 2.68 | -4.63% | 81,039 |
| Apr 7, 2025 | 2.50 | 2.50 | 3.00 | 3.00 | 2.27 | 2.27 | 2.81 | 2.81 | -8.17% | 93,022 |
| Apr 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 2.85 | 2.85 | 3.06 | 3.06 | -11.05% | 79,075 |
| Apr 3, 2025 | 3.49 | 3.49 | 3.81 | 3.81 | 3.36 | 3.36 | 3.44 | 3.44 | -4.97% | 45,890 |
| Apr 2, 2025 | 3.60 | 3.60 | 4.15 | 4.15 | 3.41 | 3.41 | 3.62 | 3.62 | 3.72% | 91,268 |
| Apr 1, 2025 | 3.59 | 3.59 | 3.69 | 3.69 | 3.38 | 3.38 | 3.49 | 3.49 | -0.29% | 33,002 |
| Mar 31, 2025 | 3.37 | 3.37 | 3.55 | 3.55 | 3.30 | 3.30 | 3.50 | 3.50 | -3.58% | 30,641 |
| Mar 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.50 | 3.50 | 3.63 | 3.63 | -7.87% | 45,348 |
| Mar 27, 2025 | 4.12 | 4.12 | 4.20 | 4.20 | 3.86 | 3.86 | 3.94 | 3.94 | -4.37% | 40,213 |
| Mar 26, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.12 | 4.12 | 4.12 | 4.12 | -8.04% | 42,232 |
| Mar 25, 2025 | 4.59 | 4.59 | 4.65 | 4.65 | 4.30 | 4.30 | 4.48 | 4.48 | -1.32% | 40,783 |
| Mar 24, 2025 | 4.39 | 4.39 | 4.81 | 4.81 | 4.33 | 4.33 | 4.54 | 4.54 | 8.61% | 58,096 |
| Mar 21, 2025 | 4.15 | 4.15 | 4.49 | 4.49 | 4.10 | 4.10 | 4.18 | 4.18 | -1.42% | 82,478 |
| Mar 20, 2025 | 4.48 | 4.48 | 4.49 | 4.49 | 4.17 | 4.17 | 4.24 | 4.24 | 2.42% | 52,238 |
| Mar 19, 2025 | 4.32 | 4.32 | 4.35 | 4.35 | 4.07 | 4.07 | 4.14 | 4.14 | 1.22% | 36,433 |
| Mar 18, 2025 | 4.22 | 4.22 | 4.28 | 4.28 | 4.00 | 4.00 | 4.09 | 4.09 | -5.32% | 19,307 |
| Mar 17, 2025 | 4.49 | 4.49 | 4.55 | 4.55 | 4.26 | 4.26 | 4.32 | 4.32 | 3.60% | 94,253 |
| Mar 14, 2025 | 3.47 | 3.47 | 4.20 | 4.20 | 3.45 | 3.45 | 4.17 | 4.17 | 19.48% | 157,850 |
| Mar 13, 2025 | 3.86 | 3.86 | 3.87 | 3.87 | 3.44 | 3.44 | 3.49 | 3.49 | -3.06% | 31,595 |
| Mar 12, 2025 | 4.11 | 4.11 | 4.15 | 4.15 | 3.54 | 3.54 | 3.60 | 3.60 | 2.86% | 93,090 |
| Mar 11, 2025 | 3.50 | 3.50 | 3.96 | 3.96 | 3.38 | 3.38 | 3.50 | 3.50 | 1.16% | 96,244 |
| Mar 10, 2025 | 4.07 | 4.07 | 4.15 | 4.15 | 3.34 | 3.34 | 3.46 | 3.46 | -19.53% | 127,421 |
| Mar 7, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 3.99 | 3.99 | 4.30 | 4.30 | -1.60% | 55,071 |
| Mar 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.25 | 4.25 | 4.37 | 4.37 | -7.61% | 28,398 |
| Mar 5, 2025 | 4.57 | 4.57 | 4.86 | 4.86 | 4.57 | 4.57 | 4.73 | 4.73 | 5.35% | 47,336 |
| Mar 4, 2025 | 4.54 | 4.54 | 4.80 | 4.80 | 4.28 | 4.28 | 4.49 | 4.49 | -7.99% | 113,387 |
| Mar 3, 2025 | 5.55 | 5.55 | 5.69 | 5.69 | 4.67 | 4.67 | 4.88 | 4.88 | -4.13% | 154,069 |
| Feb 28, 2025 | 4.60 | 4.60 | 5.42 | 5.42 | 4.23 | 4.23 | 5.09 | 5.09 | 8.30% | 134,390 |
| Feb 27, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 4.57 | 4.57 | 4.70 | 4.70 | -2.08% | 82,946 |
| Feb 26, 2025 | 4.39 | 4.39 | 4.92 | 4.92 | 4.25 | 4.25 | 4.80 | 4.80 | 8.60% | 87,286 |
| Feb 25, 2025 | 4.32 | 4.32 | 4.61 | 4.61 | 4.03 | 4.03 | 4.42 | 4.42 | -1.78% | 89,203 |
| Feb 24, 2025 | 5.18 | 5.18 | 5.23 | 5.23 | 4.35 | 4.35 | 4.50 | 4.50 | -7.60% | 82,083 |
| Feb 21, 2025 | 5.04 | 5.04 | 5.33 | 5.33 | 4.50 | 4.50 | 4.87 | 4.87 | -6.70% | 88,024 |
| Feb 20, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.03 | 5.03 | 5.22 | 5.22 | -2.06% | 63,037 |
| Feb 19, 2025 | 5.84 | 5.84 | 5.85 | 5.85 | 5.26 | 5.26 | 5.33 | 5.33 | -1.66% | 82,891 |
| Feb 18, 2025 | 5.15 | 5.15 | 5.55 | 5.55 | 5.15 | 5.15 | 5.42 | 5.42 | 5.24% | 136,981 |
| Feb 14, 2025 | 5.97 | 5.97 | 6.16 | 6.16 | 4.82 | 4.82 | 5.15 | 5.15 | -33.12% | 464,477 |
| Feb 13, 2025 | 7.04 | 7.04 | 7.75 | 7.75 | 7.03 | 7.03 | 7.70 | 7.70 | 10.00% | 85,066 |
| Feb 12, 2025 | 6.59 | 6.59 | 7.15 | 7.15 | 6.59 | 6.59 | 7.00 | 7.00 | 0.00% | 45,975 |
| Feb 11, 2025 | 7.38 | 7.38 | 7.55 | 7.55 | 6.95 | 6.95 | 7.00 | 7.00 | -7.16% | 60,574 |
| Feb 10, 2025 | 7.89 | 7.89 | 7.97 | 7.97 | 7.13 | 7.13 | 7.54 | 7.54 | -5.40% | 73,185 |
| Feb 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 7.63 | 7.63 | 7.97 | 7.97 | -3.86% | 63,856 |
| Feb 6, 2025 | 8.55 | 8.55 | 8.80 | 8.80 | 7.96 | 7.96 | 8.29 | 8.29 | -2.01% | 60,394 |
| Feb 5, 2025 | 8.00 | 8.00 | 8.60 | 8.60 | 7.97 | 7.97 | 8.46 | 8.46 | 7.63% | 78,309 |
| Feb 4, 2025 | 7.50 | 7.50 | 8.00 | 8.00 | 7.45 | 7.45 | 7.86 | 7.86 | 8.71% | 71,702 |