SoundHound AI Inc. (SOUNW)
8.44
1.57 (22.85%)
At close: Jan 15, 2025, 3:59 PM
8.40
-0.51%
Pre-market Jan 16, 2025, 04:23 AM EST
SOUNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 7.72 | 8.49 | 7.38 | 8.40 | 1.53 | 22.27% | 251,026 |
| Jan 14, 2025 | 7.19 | 7.48 | 6.10 | 6.87 | 0.87 | 14.50% | 216,872 |
| Jan 13, 2025 | 6.45 | 7.02 | 5.83 | 6.00 | -1.46 | -19.57% | 172,038 |
| Jan 10, 2025 | 7.32 | 7.50 | 6.69 | 7.46 | 0.31 | 4.34% | 156,464 |
| Jan 8, 2025 | 8.58 | 8.58 | 6.70 | 7.15 | -1.90 | -20.99% | 289,701 |
| Jan 7, 2025 | 10.51 | 10.82 | 8.81 | 9.05 | -1.80 | -16.59% | 315,741 |
| Jan 6, 2025 | 11.12 | 12.45 | 10.52 | 10.85 | -0.67 | -5.82% | 292,712 |
| Jan 3, 2025 | 12.09 | 13.38 | 11.24 | 11.52 | -0.47 | -3.92% | 278,953 |
| Jan 2, 2025 | 12.71 | 12.97 | 11.25 | 11.99 | 0.43 | 3.72% | 148,116 |
| Dec 31, 2024 | 14.97 | 14.97 | 11.36 | 11.56 | -2.34 | -16.83% | 226,539 |
| Dec 30, 2024 | 14.50 | 14.50 | 13.00 | 13.90 | -0.60 | -4.14% | 132,300 |
| Dec 27, 2024 | 15.79 | 15.79 | 13.25 | 14.50 | -0.98 | -6.33% | 333,563 |
| Dec 26, 2024 | 11.97 | 16.12 | 11.63 | 15.48 | 4.20 | 37.23% | 483,977 |
| Dec 24, 2024 | 12.52 | 13.50 | 10.12 | 11.28 | -1.63 | -12.63% | 354,291 |
| Dec 23, 2024 | 15.69 | 16.20 | 12.51 | 12.91 | -2.84 | -18.03% | 362,830 |
| Dec 20, 2024 | 15.10 | 17.85 | 13.80 | 15.75 | -1.17 | -6.91% | 502,382 |
| Dec 19, 2024 | 19.23 | 21.50 | 13.75 | 16.92 | 1.87 | 12.43% | 1,106,377 |
| Dec 18, 2024 | 12.68 | 16.23 | 12.49 | 15.05 | 4.10 | 37.44% | 1,104,054 |
| Dec 17, 2024 | 10.36 | 11.50 | 9.70 | 10.95 | 0.85 | 8.42% | 499,905 |
| Dec 16, 2024 | 8.89 | 10.10 | 8.75 | 10.10 | 1.85 | 22.42% | 990,188 |
| Dec 13, 2024 | 6.73 | 8.49 | 6.45 | 8.25 | 2.01 | 32.21% | 632,876 |
| Dec 12, 2024 | 5.79 | 6.79 | 5.78 | 6.24 | 0.29 | 4.87% | 158,013 |
| Dec 11, 2024 | 7.41 | 7.46 | 5.44 | 5.95 | -1.51 | -20.24% | 475,742 |
| Dec 10, 2024 | 8.36 | 8.36 | 7.25 | 7.46 | -0.85 | -10.23% | 408,585 |
| Dec 9, 2024 | 7.20 | 9.64 | 7.02 | 8.31 | 1.52 | 22.39% | 882,335 |
| Dec 6, 2024 | 6.17 | 6.80 | 5.80 | 6.79 | 1.20 | 21.47% | 663,252 |
| Dec 5, 2024 | 4.50 | 6.40 | 4.40 | 5.59 | 1.38 | 32.78% | 836,117 |
| Dec 4, 2024 | 3.90 | 4.25 | 3.86 | 4.21 | 0.41 | 10.79% | 218,275 |
| Dec 3, 2024 | 3.58 | 3.94 | 3.58 | 3.80 | 0.20 | 5.56% | 106,803 |
| Dec 2, 2024 | 3.50 | 4.34 | 3.35 | 3.60 | 0.23 | 6.82% | 269,009 |
| Nov 29, 2024 | 3.05 | 3.50 | 3.05 | 3.37 | 0.36 | 11.96% | 135,977 |
| Nov 27, 2024 | 2.85 | 3.04 | 2.85 | 3.01 | 0.12 | 4.15% | 55,730 |
| Nov 26, 2024 | 3.11 | 3.11 | 2.85 | 2.89 | -0.21 | -6.77% | 69,950 |
| Nov 25, 2024 | 3.15 | 3.29 | 2.90 | 3.10 | 0.40 | 14.81% | 230,133 |
| Nov 22, 2024 | 2.54 | 2.85 | 2.33 | 2.70 | 0.38 | 16.38% | 305,806 |
| Nov 21, 2024 | 2.32 | 2.44 | 2.21 | 2.32 | 0.00 | 0.00% | 73,142 |
| Nov 20, 2024 | 2.29 | 2.44 | 2.29 | 2.32 | 0.07 | 3.11% | 27,447 |
| Nov 19, 2024 | 2.23 | 2.44 | 2.22 | 2.25 | -0.02 | -0.88% | 50,966 |
| Nov 18, 2024 | 2.30 | 2.38 | 2.20 | 2.27 | -0.03 | -1.30% | 24,882 |
| Nov 15, 2024 | 2.57 | 2.57 | 2.20 | 2.30 | -0.21 | -8.37% | 44,029 |
| Nov 14, 2024 | 2.41 | 2.62 | 2.31 | 2.51 | 0.23 | 10.09% | 73,962 |
| Nov 13, 2024 | 2.45 | 2.45 | 2.10 | 2.28 | -0.50 | -17.99% | 151,269 |
| Nov 12, 2024 | 2.96 | 2.96 | 2.51 | 2.78 | -0.06 | -2.11% | 189,357 |
| Nov 11, 2024 | 2.50 | 2.88 | 2.44 | 2.84 | 0.47 | 19.83% | 171,293 |
| Nov 8, 2024 | 2.47 | 2.48 | 2.27 | 2.37 | -0.04 | -1.66% | 159,698 |
| Nov 7, 2024 | 2.24 | 2.48 | 2.02 | 2.41 | 0.36 | 17.56% | 180,208 |
| Nov 6, 2024 | 2.01 | 2.09 | 1.97 | 2.05 | 0.13 | 6.77% | 50,384 |
| Nov 5, 2024 | 1.93 | 2.07 | 1.86 | 1.92 | 0.01 | 0.52% | 23,248 |
| Nov 4, 2024 | 1.87 | 1.94 | 1.87 | 1.91 | 0.07 | 3.80% | 16,597 |
| Nov 1, 2024 | 2.04 | 2.04 | 1.82 | 1.84 | -0.02 | -1.08% | 7,925 |