NASDAQ : SOUN
SoundHound AI, Inc. — Price history
Technology · Software - Application · United States
Last price 4.22 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.87B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SoundHound AI, Inc. (SOUN) closed at 4.22 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.22 | 4.24 | 4.04 | 4.22 | 16,178,990 | -3.21% |
| 2026-10-29 | 4.355 | 4.48 | 4.29 | 4.36 | 10,980,034 | -1.80% |
| 2026-10-28 | 4.37 | 4.455 | 4.26 | 4.44 | 12,958,369 | +1.60% |
| 2026-10-27 | 4.29 | 4.497 | 4.28 | 4.37 | 18,066,247 | +3.07% |
| 2026-10-26 | 4.375 | 4.41 | 4.2 | 4.24 | 13,717,132 | -4.29% |
| 2026-10-23 | 4.46 | 4.5 | 4.35 | 4.43 | 10,722,715 | -1.56% |
| 2026-10-22 | 4.5 | 4.67 | 4.44 | 4.5 | 11,038,556 | -2.39% |
| 2026-10-21 | 4.795 | 4.82 | 4.55 | 4.61 | 11,367,470 | -1.91% |
| 2026-10-20 | 4.62 | 4.8 | 4.6 | 4.7 | 10,778,724 | +1.08% |
| 2026-10-19 | 4.81 | 4.82 | 4.6 | 4.65 | 12,239,881 | -1.48% |
| 2026-10-16 | 4.88 | 4.927 | 4.65 | 4.72 | 17,974,398 | -3.48% |
| 2026-10-15 | 4.42 | 4.9 | 4.385 | 4.89 | 18,056,624 | +7.95% |
| 2026-10-14 | 4.75 | 4.78 | 4.53 | 4.53 | 19,756,404 | -7.17% |
| 2026-10-13 | 4.89 | 4.995 | 4.85 | 4.88 | 16,706,281 | -1.81% |
| 2026-10-12 | 5.344 | 5.35 | 4.96 | 4.97 | 20,479,466 | -7.79% |
| 2026-10-09 | 5.62 | 5.62 | 5.36 | 5.39 | 11,973,513 | -2.36% |
| 2026-10-08 | 5.57 | 5.6 | 5.45 | 5.52 | 16,959,612 | -1.95% |
| 2026-10-07 | 5.64 | 5.71 | 5.6 | 5.63 | 14,781,903 | -1.57% |
| 2026-10-06 | 5.97 | 5.975 | 5.71 | 5.72 | 18,246,797 | -2.72% |
| 2026-10-05 | 5.85 | 5.97 | 5.79 | 5.88 | 13,997,661 | +0.68% |
| 2026-10-02 | 6.205 | 6.21 | 5.78 | 5.84 | 23,682,409 | -3.47% |
| 2026-10-01 | 6.05 | 6.18 | 5.98 | 6.05 | 13,765,935 | +0.50% |
| 2026-09-30 | 5.92 | 6.15 | 5.902 | 6.02 | 17,346,776 | +3.08% |
| 2026-09-29 | 5.9 | 6.01 | 5.81 | 5.84 | 14,914,482 | +0.17% |
| 2026-09-28 | 5.94 | 6.03 | 5.83 | 5.83 | 15,054,976 | -3.64% |
| 2026-09-25 | 6.12 | 6.17 | 6.02 | 6.05 | 11,873,809 | -0.82% |
| 2026-09-24 | 5.99 | 6.12 | 5.88 | 6.1 | 12,369,009 | +1.50% |
| 2026-09-23 | 6.13 | 6.16 | 6 | 6.01 | 11,265,689 | -1.80% |
| 2026-09-22 | 6.19 | 6.22 | 6.09 | 6.12 | 15,338,321 | -0.81% |
| 2026-09-21 | 6.09 | 6.22 | 6.02 | 6.17 | 17,839,216 | +4.05% |
| 2026-09-18 | 6.05 | 6.08 | 5.83 | 5.93 | 19,977,766 | -1.17% |
| 2026-09-17 | 6.1 | 6.11 | 5.99 | 6 | 16,687,985 | +1.18% |
| 2026-09-16 | 6.145 | 6.145 | 5.83 | 5.93 | 29,748,525 | -3.58% |
| 2026-09-15 | 6.33 | 6.42 | 6.15 | 6.15 | 18,728,212 | -4.95% |
| 2026-09-14 | 6.25 | 6.65 | 6.24 | 6.47 | 28,606,557 | +3.35% |
| 2026-09-11 | 6.34 | 6.41 | 6.25 | 6.26 | 13,676,178 | -0.32% |
| 2026-09-10 | 6.35 | 6.5 | 6.26 | 6.28 | 19,300,994 | -3.09% |
| 2026-09-09 | 6.59 | 6.61 | 6.44 | 6.48 | 25,085,934 | -1.37% |
| 2026-09-08 | 6.745 | 6.87 | 6.465 | 6.57 | 39,346,683 | -2.52% |
| 2026-09-04 | 6.684 | 6.79 | 6.61 | 6.74 | 20,674,134 | +0.00% |
| 2026-09-03 | 6.885 | 6.946 | 6.69 | 6.74 | 23,514,127 | -0.59% |
| 2026-09-02 | 6.81 | 7.07 | 6.72 | 6.78 | 23,951,918 | -1.02% |
| 2026-09-01 | 6.965 | 7 | 6.76 | 6.85 | 26,447,147 | -4.33% |
| 2026-08-31 | 7.015 | 7.33 | 7 | 7.16 | 22,169,967 | +0.70% |
| 2026-08-28 | 7.17 | 7.28 | 7.02 | 7.11 | 24,590,152 | -1.52% |
| 2026-08-27 | 7.14 | 7.39 | 7.055 | 7.22 | 28,281,022 | +3.00% |
| 2026-08-26 | 6.96 | 7.31 | 6.855 | 7.01 | 27,996,247 | -0.57% |
| 2026-08-25 | 7.04 | 7.1 | 6.94 | 7.05 | 16,341,733 | +0.71% |
| 2026-08-24 | 7.172 | 7.24 | 6.985 | 7 | 17,231,862 | -4.37% |
| 2026-08-21 | 7.026 | 7.4 | 7.025 | 7.32 | 29,105,275 | +5.02% |
| 2026-08-20 | 7.13 | 7.16 | 6.88 | 6.97 | 21,935,613 | -2.65% |
| 2026-08-19 | 6.96 | 7.24 | 6.85 | 7.16 | 36,261,678 | +2.43% |
| 2026-08-18 | 6.87 | 7.165 | 6.85 | 6.99 | 22,789,472 | -0.71% |
| 2026-08-17 | 7.342 | 7.35 | 6.92 | 7.04 | 29,955,096 | -5.25% |
| 2026-08-14 | 7.45 | 7.62 | 7.36 | 7.43 | 21,286,835 | -0.67% |
| 2026-08-13 | 7.32 | 7.48 | 7.24 | 7.48 | 20,467,636 | +1.08% |
| 2026-08-12 | 7.54 | 7.565 | 7.29 | 7.4 | 18,209,229 | -0.13% |
| 2026-08-11 | 7.42 | 7.52 | 7.3 | 7.41 | 22,827,114 | -0.67% |
| 2026-08-10 | 7.8 | 7.94 | 7.4 | 7.46 | 35,802,883 | -6.98% |
| 2026-08-07 | 7.2 | 8.125 | 7.085 | 8.02 | 65,224,973 | +13.28% |
| 2026-08-06 | 8.045 | 8.19 | 7 | 7.08 | 89,567,975 | +10.11% |
| 2026-08-05 | 6.51 | 6.59 | 6.37 | 6.43 | 36,685,832 | -1.23% |
| 2026-08-04 | 6.18 | 6.53 | 6.16 | 6.51 | 22,893,078 | +6.72% |
| 2026-08-03 | 6.21 | 6.25 | 6.06 | 6.1 | 24,613,886 | -0.49% |
| 2026-07-31 | 6.155 | 6.34 | 6.01 | 6.13 | 35,460,596 | -0.16% |
| 2026-07-30 | 5.76 | 6.19 | 5.7 | 6.14 | 26,689,588 | +7.72% |
| 2026-07-29 | 6.19 | 6.26 | 5.65 | 5.7 | 46,569,726 | -8.65% |
| 2026-07-28 | 6.29 | 6.51 | 6.02 | 6.24 | 41,369,217 | -2.65% |
| 2026-07-27 | 6.48 | 6.73 | 6.33 | 6.41 | 42,853,318 | +4.06% |
| 2026-07-24 | 6.33 | 6.365 | 6.06 | 6.16 | 32,106,004 | -0.96% |
| 2026-07-23 | 6.42 | 6.5 | 6.19 | 6.22 | 49,782,660 | -3.72% |
| 2026-07-22 | 6.5 | 6.59 | 6.35 | 6.46 | 36,888,309 | -1.45% |
| 2026-07-21 | 6.325 | 6.6 | 6.32 | 6.555 | 38,365,046 | +3.88% |
| 2026-07-20 | 6.28 | 6.426 | 6.09 | 6.31 | 41,182,648 | +0.64% |
| 2026-07-17 | 6.105 | 6.43 | 5.975 | 6.27 | 44,427,159 | -0.63% |
| 2026-07-16 | 6.41 | 6.45 | 6.24 | 6.31 | 34,068,668 | -2.92% |
| 2026-07-15 | 6.74 | 6.826 | 6.41 | 6.5 | 29,836,581 | -2.84% |
| 2026-07-14 | 6.405 | 6.85 | 6.35 | 6.69 | 32,582,836 | +3.08% |
| 2026-07-13 | 6.61 | 6.706 | 6.39 | 6.49 | 29,989,303 | -2.26% |
| 2026-07-10 | 6.86 | 6.88 | 6.465 | 6.64 | 23,759,791 | -0.60% |
| 2026-07-09 | 6.68 | 6.705 | 6.372 | 6.68 | 31,079,707 | -1.76% |
| 2026-07-08 | 6.5 | 6.815 | 6.48 | 6.8 | 27,387,666 | +2.41% |
| 2026-07-07 | 6.86 | 6.98 | 6.55 | 6.64 | 34,457,281 | -4.60% |
| 2026-07-06 | 6.58 | 7.09 | 6.55 | 6.96 | 28,305,071 | +6.26% |
| 2026-07-02 | 6.715 | 6.92 | 6.52 | 6.55 | 18,375,524 | -1.95% |
| 2026-07-01 | 6.5 | 7.01 | 6.5 | 6.68 | 27,553,578 | +3.25% |
| 2026-06-30 | 6.365 | 6.55 | 6.305 | 6.47 | 19,163,008 | +1.09% |
| 2026-06-29 | 6.54 | 6.62 | 6.15 | 6.4 | 24,727,148 | -0.16% |
| 2026-06-26 | 6.08 | 6.55 | 6.06 | 6.41 | 31,911,655 | +3.22% |
| 2026-06-25 | 6.405 | 6.43 | 6.08 | 6.21 | 30,308,675 | -2.05% |
| 2026-06-24 | 6.4 | 6.44 | 6.22 | 6.34 | 28,537,509 | -1.55% |
| 2026-06-23 | 6.75 | 6.94 | 6.44 | 6.44 | 20,728,963 | -6.40% |
| 2026-06-22 | 6.99 | 7.22 | 6.86 | 6.88 | 23,843,216 | -3.37% |
| 2026-06-18 | 7.03 | 7.15 | 6.855 | 7.12 | 23,429,685 | +2.30% |
| 2026-06-17 | 6.96 | 7.17 | 6.9 | 6.96 | 19,285,018 | -1.00% |
| 2026-06-16 | 7.213 | 7.38 | 6.854 | 7.03 | 31,412,696 | -4.09% |
| 2026-06-15 | 7.33 | 7.76 | 7.28 | 7.33 | 33,234,527 | +6.23% |
| 2026-06-12 | 7.06 | 7.149 | 6.84 | 6.9 | 26,051,484 | -1.43% |
| 2026-06-11 | 6.645 | 7.02 | 6.53 | 7 | 27,506,389 | +3.70% |
| 2026-06-10 | 6.82 | 7.17 | 6.75 | 6.75 | 25,840,896 | -3.85% |
| 2026-06-09 | 7.515 | 7.61 | 6.76 | 7.02 | 25,969,351 | -6.28% |
| 2026-06-08 | 7.5 | 7.65 | 7.315 | 7.49 | 22,173,861 | +1.35% |
| 2026-06-05 | 7.9 | 7.94 | 7.21 | 7.39 | 31,875,812 | -7.74% |
| 2026-06-04 | 8.08 | 8.26 | 8.01 | 8.01 | 17,686,216 | -0.87% |
| 2026-06-03 | 8.65 | 8.66 | 8.07 | 8.08 | 28,785,519 | -8.39% |
| 2026-06-02 | 8.98 | 9.16 | 8.76 | 8.82 | 29,467,981 | -4.65% |
| 2026-06-01 | 9.025 | 9.52 | 8.815 | 9.25 | 34,031,683 | +2.78% |
| 2026-05-29 | 8.935 | 9.22 | 8.6 | 9 | 40,816,696 | +5.14% |
| 2026-05-28 | 8.015 | 8.78 | 7.945 | 8.56 | 28,426,400 | +5.94% |
| 2026-05-27 | 8.1 | 8.245 | 7.93 | 8.08 | 17,840,303 | -0.62% |
| 2026-05-26 | 8.2 | 8.44 | 8.12 | 8.13 | 23,227,499 | -0.49% |
| 2026-05-22 | 8.32 | 8.84 | 8.09 | 8.17 | 32,945,214 | -1.80% |
| 2026-05-21 | 8.36 | 8.38 | 8.17 | 8.32 | 23,230,550 | -1.54% |
| 2026-05-20 | 8.46 | 8.595 | 8.32 | 8.45 | 19,378,803 | +0.00% |
| 2026-05-19 | 8.25 | 8.535 | 8.115 | 8.45 | 20,309,303 | +1.20% |
| 2026-05-18 | 8.29 | 8.415 | 8.05 | 8.35 | 18,477,652 | -0.71% |
| 2026-05-15 | 8.28 | 8.65 | 8.16 | 8.41 | 18,483,551 | -1.29% |
| 2026-05-14 | 8.45 | 8.55 | 8.18 | 8.52 | 18,853,989 | +1.19% |
| 2026-05-13 | 7.92 | 8.6 | 7.87 | 8.42 | 28,111,620 | +4.47% |
| 2026-05-12 | 8.305 | 8.32 | 7.85 | 8.06 | 28,658,031 | -4.62% |