SoundHound AI Inc. (SOUNW)
NASDAQ: SOUNW
· Real-Time Price · USD
8.11
-0.51 (-5.92%)
At close: Sep 24, 2025, 3:59 PM
7.83
-3.45%
After-hours: Sep 24, 2025, 06:16 PM EDT
SOUNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 8.93 | 8.93 | 8.00 | 8.10 | 8.10 | -6.03% | 73,907 |
| 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 |
| Sep 16, 2025 | 6.73 | 7.10 | 6.25 | 6.90 | 6.90 | 3.14% | 57,714 |
| Sep 15, 2025 | 6.42 | 6.86 | 6.42 | 6.69 | 6.69 | 3.08% | 63,634 |
| Sep 12, 2025 | 6.73 | 6.73 | 6.40 | 6.49 | 6.49 | -1.96% | 47,666 |
| Sep 11, 2025 | 6.55 | 6.75 | 6.22 | 6.62 | 6.62 | 1.22% | 57,863 |
| Sep 10, 2025 | 7.01 | 7.16 | 6.50 | 6.54 | 6.54 | -5.22% | 41,523 |
| Sep 9, 2025 | 7.00 | 7.01 | 6.83 | 6.90 | 6.90 | -3.90% | 67,500 |
| Sep 8, 2025 | 6.65 | 7.18 | 6.36 | 7.18 | 7.18 | 10.46% | 113,885 |
| Sep 5, 2025 | 5.85 | 6.50 | 5.54 | 6.50 | 6.50 | 12.26% | 79,290 |
| Sep 4, 2025 | 5.44 | 5.86 | 5.44 | 5.79 | 5.79 | 4.70% | 29,135 |
| Sep 3, 2025 | 6.12 | 6.12 | 5.43 | 5.53 | 5.53 | -6.59% | 44,630 |
| 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 |