SoundHound AI Inc. (SOUNW)
NASDAQ: SOUNW
· Real-Time Price · USD
5.77
0.24 (4.34%)
At close: Sep 04, 2025, 9:37 AM
SOUNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 6.12 | 6.12 | 5.43 | 5.53 | 5.53 | -6.59% | 44,479 |
| Sep 2, 2025 | 5.55 | 6.00 | 5.32 | 5.92 | 5.92 | 1.02% | 48,725 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.55 | 5.86 | 5.86 | 1.03% | 27,967 |
| Aug 28, 2025 | 5.50 | 6.01 | 5.50 | 5.80 | 5.80 | 5.45% | 49,589 |
| Aug 27, 2025 | 5.67 | 5.67 | 5.45 | 5.50 | 5.50 | -3.00% | 22,136 |
| Aug 26, 2025 | 5.87 | 6.18 | 5.60 | 5.67 | 5.67 | -1.56% | 30,539 |
| Aug 25, 2025 | 6.08 | 6.08 | 5.45 | 5.76 | 5.76 | -2.70% | 15,606 |
| Aug 22, 2025 | 5.52 | 6.01 | 5.36 | 5.92 | 5.92 | 8.23% | 56,017 |
| Aug 21, 2025 | 5.73 | 5.73 | 5.32 | 5.47 | 5.47 | -2.84% | 36,909 |
| Aug 20, 2025 | 5.80 | 5.85 | 5.01 | 5.63 | 5.63 | -3.92% | 77,797 |
| Aug 19, 2025 | 6.35 | 6.47 | 5.75 | 5.86 | 5.86 | -11.21% | 75,051 |
| Aug 18, 2025 | 6.90 | 7.10 | 6.00 | 6.60 | 6.60 | -5.58% | 74,767 |
| Aug 15, 2025 | 7.35 | 7.35 | 6.70 | 6.99 | 6.99 | -6.17% | 31,997 |
| Aug 14, 2025 | 6.79 | 7.59 | 6.79 | 7.45 | 7.45 | 7.50% | 73,386 |
| Aug 13, 2025 | 7.45 | 7.85 | 6.59 | 6.93 | 6.93 | -8.45% | 194,340 |
| Aug 12, 2025 | 7.50 | 7.88 | 7.25 | 7.57 | 7.57 | 1.07% | 176,543 |
| Aug 11, 2025 | 6.50 | 7.70 | 6.50 | 7.49 | 7.49 | 16.85% | 332,101 |
| Aug 8, 2025 | 6.26 | 6.85 | 6.01 | 6.41 | 6.41 | 28.46% | 484,410 |
| Aug 7, 2025 | 5.27 | 5.27 | 4.60 | 4.99 | 4.99 | 1.22% | 112,619 |
| Aug 6, 2025 | 5.03 | 5.03 | 4.81 | 4.93 | 4.93 | 0.61% | 39,248 |