SoundHound AI Inc. (SOUNW)
4.12
-0.36 (-8.04%)
At close: Mar 26, 2025, 3:53 PM
SOUNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 4.57 | 4.57 | 4.12 | 4.12 | -0.36 | -8.04% | 42,232 |
| Mar 25, 2025 | 4.59 | 4.65 | 4.30 | 4.48 | -0.06 | -1.32% | 40,783 |
| Mar 24, 2025 | 4.39 | 4.81 | 4.33 | 4.54 | 0.36 | 8.61% | 58,096 |
| Mar 21, 2025 | 4.15 | 4.49 | 4.10 | 4.18 | -0.06 | -1.42% | 82,478 |
| Mar 20, 2025 | 4.48 | 4.49 | 4.17 | 4.24 | 0.10 | 2.42% | 52,238 |
| Mar 19, 2025 | 4.32 | 4.35 | 4.07 | 4.14 | 0.05 | 1.22% | 36,433 |
| Mar 18, 2025 | 4.22 | 4.28 | 4.00 | 4.09 | -0.23 | -5.32% | 19,307 |
| Mar 17, 2025 | 4.49 | 4.55 | 4.26 | 4.32 | 0.15 | 3.60% | 94,253 |
| Mar 14, 2025 | 3.47 | 4.20 | 3.45 | 4.17 | 0.68 | 19.48% | 157,850 |
| Mar 13, 2025 | 3.86 | 3.87 | 3.44 | 3.49 | -0.11 | -3.06% | 31,595 |
| Mar 12, 2025 | 4.11 | 4.15 | 3.54 | 3.60 | 0.10 | 2.86% | 93,090 |
| Mar 11, 2025 | 3.50 | 3.96 | 3.38 | 3.50 | 0.04 | 1.16% | 96,244 |
| Mar 10, 2025 | 4.07 | 4.15 | 3.34 | 3.46 | -0.84 | -19.53% | 127,421 |
| Mar 7, 2025 | 4.68 | 4.68 | 3.99 | 4.30 | -0.07 | -1.60% | 55,071 |
| Mar 6, 2025 | 4.75 | 4.75 | 4.25 | 4.37 | -0.36 | -7.61% | 28,398 |
| Mar 5, 2025 | 4.57 | 4.86 | 4.57 | 4.73 | 0.24 | 5.35% | 47,336 |
| Mar 4, 2025 | 4.54 | 4.80 | 4.28 | 4.49 | -0.39 | -7.99% | 113,387 |
| Mar 3, 2025 | 5.55 | 5.69 | 4.67 | 4.88 | -0.21 | -4.13% | 154,069 |
| Feb 28, 2025 | 4.60 | 5.42 | 4.23 | 5.09 | 0.39 | 8.30% | 134,390 |
| Feb 27, 2025 | 5.28 | 5.28 | 4.57 | 4.70 | -0.10 | -2.08% | 82,946 |
| Feb 26, 2025 | 4.39 | 4.92 | 4.25 | 4.80 | 0.38 | 8.60% | 87,286 |
| Feb 25, 2025 | 4.32 | 4.61 | 4.03 | 4.42 | -0.08 | -1.78% | 89,203 |
| Feb 24, 2025 | 5.18 | 5.23 | 4.35 | 4.50 | -0.37 | -7.60% | 82,083 |
| Feb 21, 2025 | 5.04 | 5.33 | 4.50 | 4.87 | -0.35 | -6.70% | 88,024 |
| Feb 20, 2025 | 5.47 | 5.47 | 5.03 | 5.22 | -0.11 | -2.06% | 63,037 |
| Feb 19, 2025 | 5.84 | 5.85 | 5.26 | 5.33 | -0.09 | -1.66% | 82,891 |
| Feb 18, 2025 | 5.15 | 5.55 | 5.15 | 5.42 | 0.27 | 5.24% | 136,981 |
| Feb 14, 2025 | 5.97 | 6.16 | 4.82 | 5.15 | -2.55 | -33.12% | 464,477 |
| Feb 13, 2025 | 7.04 | 7.75 | 7.03 | 7.70 | 0.70 | 10.00% | 85,066 |
| Feb 12, 2025 | 6.59 | 7.15 | 6.59 | 7.00 | 0.00 | 0.00% | 45,975 |
| Feb 11, 2025 | 7.38 | 7.55 | 6.95 | 7.00 | -0.54 | -7.16% | 60,574 |
| Feb 10, 2025 | 7.89 | 7.97 | 7.13 | 7.54 | -0.43 | -5.40% | 73,185 |
| Feb 7, 2025 | 8.42 | 8.42 | 7.63 | 7.97 | -0.32 | -3.86% | 63,856 |
| Feb 6, 2025 | 8.55 | 8.80 | 7.96 | 8.29 | -0.17 | -2.01% | 60,394 |
| Feb 5, 2025 | 8.00 | 8.60 | 7.97 | 8.46 | 0.60 | 7.63% | 78,309 |
| Feb 4, 2025 | 7.50 | 8.00 | 7.45 | 7.86 | 0.63 | 8.71% | 71,702 |
| Feb 3, 2025 | 6.55 | 7.36 | 6.30 | 7.23 | 0.23 | 3.29% | 75,213 |
| Jan 31, 2025 | 7.21 | 7.89 | 6.52 | 7.00 | 0.04 | 0.57% | 95,451 |
| Jan 30, 2025 | 7.15 | 7.58 | 6.96 | 6.96 | -0.21 | -2.93% | 50,874 |
| Jan 29, 2025 | 7.34 | 7.70 | 7.06 | 7.17 | -0.62 | -7.96% | 43,025 |
| Jan 28, 2025 | 7.70 | 7.88 | 6.24 | 7.79 | -0.01 | -0.13% | 137,370 |
| Jan 27, 2025 | 8.80 | 8.90 | 7.64 | 7.80 | -1.79 | -18.67% | 147,583 |
| Jan 24, 2025 | 9.19 | 10.23 | 9.19 | 9.59 | 0.02 | 0.21% | 141,731 |
| Jan 23, 2025 | 10.00 | 10.23 | 9.20 | 9.57 | -0.55 | -5.43% | 123,927 |
| Jan 22, 2025 | 10.12 | 10.30 | 9.41 | 10.12 | 0.12 | 1.20% | 148,433 |
| Jan 21, 2025 | 8.70 | 10.11 | 8.70 | 10.00 | 1.00 | 11.11% | 168,411 |
| Jan 17, 2025 | 10.36 | 10.95 | 8.81 | 9.00 | -0.73 | -7.50% | 214,250 |
| Jan 16, 2025 | 9.43 | 10.75 | 8.75 | 9.73 | 1.33 | 15.83% | 196,190 |
| Jan 15, 2025 | 7.72 | 8.49 | 7.38 | 8.40 | 1.53 | 22.27% | 259,284 |
| Jan 14, 2025 | 7.19 | 7.48 | 6.10 | 6.87 | 0.87 | 14.50% | 216,872 |