SoundHound AI Inc. (SOUNW)
NASDAQ: SOUNW
· Real-Time Price · USD
10.24
0.44 (4.49%)
At close: Oct 15, 2025, 3:59 PM
10.25
0.10%
After-hours: Oct 15, 2025, 04:00 PM EDT
SOUNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.01 | 10.41 | 8.01 | 9.80 | 9.80 | 14.35% | 241,933 |
| Oct 13, 2025 | 7.89 | 8.72 | 7.86 | 8.57 | 8.57 | 14.27% | 97,933 |
| Oct 10, 2025 | 8.49 | 8.59 | 7.50 | 7.50 | 7.50 | -9.86% | 109,248 |
| Oct 9, 2025 | 8.99 | 8.99 | 8.23 | 8.32 | 8.32 | -0.95% | 83,449 |
| Oct 8, 2025 | 8.04 | 9.15 | 8.04 | 8.40 | 8.40 | 5.00% | 170,675 |
| Oct 7, 2025 | 8.00 | 8.39 | 7.41 | 8.00 | 8.00 | -1.23% | 98,288 |
| Oct 6, 2025 | 8.07 | 8.42 | 7.88 | 8.10 | 8.10 | 2.02% | 101,157 |
| Oct 3, 2025 | 7.88 | 8.65 | 7.52 | 7.94 | 7.94 | 0.38% | 86,103 |
| Oct 2, 2025 | 7.45 | 8.15 | 7.38 | 7.91 | 7.91 | 8.06% | 115,176 |
| Oct 1, 2025 | 6.94 | 7.44 | 6.94 | 7.32 | 7.32 | 1.81% | 35,724 |
| Sep 30, 2025 | 7.07 | 7.22 | 6.88 | 7.19 | 7.19 | 1.27% | 27,967 |
| Sep 29, 2025 | 7.22 | 7.42 | 7.05 | 7.10 | 7.10 | -0.14% | 46,075 |
| Sep 26, 2025 | 7.30 | 7.58 | 6.95 | 7.11 | 7.11 | -0.70% | 31,928 |
| Sep 25, 2025 | 7.27 | 7.92 | 6.87 | 7.16 | 7.16 | -11.60% | 93,148 |
| Sep 24, 2025 | 8.93 | 8.93 | 8.00 | 8.10 | 8.10 | -6.03% | 74,208 |
| Sep 23, 2025 | 8.18 | 9.10 | 7.84 | 8.62 | 8.62 | 8.29% | 228,737 |
| Sep 22, 2025 | 7.38 | 8.14 | 6.99 | 7.96 | 7.96 | 9.49% | 134,798 |
| Sep 19, 2025 | 6.90 | 7.50 | 6.90 | 7.27 | 7.27 | 2.97% | 120,979 |
| Sep 18, 2025 | 7.10 | 7.39 | 6.73 | 7.06 | 7.06 | 0.86% | 106,097 |
| Sep 17, 2025 | 6.71 | 7.16 | 6.60 | 7.00 | 7.00 | 1.45% | 62,773 |
Page 1 of 57