SoundHound AI, Inc. - SOUN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	14.36	13.64	13.64	15.35	13.61	64.28M
January 16, 2025	14.15	13.97	13.97	14.86	13.37	63.92M
January 15, 2025	13.41	13.89	13.89	14.7	13.36	73.04M
January 14, 2025	13.56	12.79	12.79	14.41	12.41	66.06M
January 13, 2025	13.45	12.82	12.82	13.65	12.7	49.47M
January 10, 2025	14.44	14.09	14.09	14.59	13.3	56.63M
January 08, 2025	16.58	14.92	14.92	17.1	14.54	67.75M
January 07, 2025	20.15	17.98	17.98	20.46	17.5	72.94M
January 06, 2025	20.79	19.89	19.89	22.85	19.55	80.97M
January 03, 2025	19.74	20.62	20.62	22.26	19.43	77.16M
January 02, 2025	20.48	20.16	20.16	20.5	19.01	61.41M
December 31, 2024	22.56	19.84	19.84	22.68	19.31	66.91M
December 30, 2024	23	22.68	22.68	23.5	20.96	59.9M
December 27, 2024	24.03	23.96	23.96	24.81	22.74	75.43M
December 26, 2024	20.19	24.23	24.23	24.98	19.63	129.45M
December 24, 2024	20.49	20.24	20.24	21.3	18.85	54.49M
December 23, 2024	22.7	20.43	20.43	22.85	19.66	82.91M
December 20, 2024	18.2	21.76	21.76	21.87	17.12	114.01M
December 19, 2024	22.43	18.86	18.86	23.8	17.85	137.99M
December 18, 2024	18.98	21.85	21.85	24.08	18.95	115.55M
December 17, 2024	19.49	19.39	19.39	19.85	17.66	95.27M
December 16, 2024	17.65	19.69	19.69	19.97	16.56	175.06M
December 13, 2024	13.79	16.91	16.91	17.29	13.63	155.79M
December 12, 2024	13.07	13.44	13.44	13.69	13.02	10.66M
December 11, 2024	14.25	13.55	13.55	14.32	12.7	73.87M
December 10, 2024	14.27	14.23	14.23	15.68	13.72	88.25M
December 09, 2024	14.98	14.81	14.81	16.07	13.46	121.34M
December 06, 2024	14.18	15.01	15.01	15.1	13.18	215.3M
December 05, 2024	10.53	13.15	13.15	13.19	10.32	86.02M
December 04, 2024	9.21	10.15	10.15	10.19	8.94	84.43M
December 03, 2024	8.8	8.71	8.71	9.03	8.6	12.96M
December 02, 2024	9.2	8.95	8.95	9.54	8.79	50.77M
November 29, 2024	8.02	8.49	8.49	8.53	7.91	14.65M
November 27, 2024	7.54	7.88	7.88	7.89	7.3	32.3M
November 26, 2024	7.9	7.61	7.61	8.37	7.55	39.99M
November 25, 2024	8.8	8.03	8.03	8.87	7.87	66.8M
November 22, 2024	7.35	8.25	8.25	8.49	7.18	106.96M
November 21, 2024	6.59	7.14	7.14	7.28	6.38	51.66M
November 20, 2024	6.65	6.44	6.44	6.74	6.3	25.13M
November 19, 2024	6.07	6.51	6.51	6.72	6.04	40.97M
November 18, 2024	6.34	6.19	6.19	6.55	5.97	33.54M
November 15, 2024	6.76	6.36	6.36	6.77	6.22	34.99M
November 14, 2024	6.56	6.63	6.63	7.16	6.32	71.49M
November 13, 2024	6.6	6.27	6.27	6.75	6.06	73.18M
November 12, 2024	7.69	7.42	7.42	7.84	7.41	19.29M
November 11, 2024	7.53	7.3	7.3	7.56	6.79	31.62M
November 08, 2024	6.71	7.2	7.2	7.26	6.38	51.65M
November 07, 2024	5.91	6.95	6.95	7.08	5.87	69.74M
November 06, 2024	5.64	5.69	5.69	5.73	5.41	23.4M
November 05, 2024	5.17	5.37	5.37	5.45	5.16	15.86M
November 04, 2024	5.13	5.09	5.09	5.19	4.97	11.67M
November 01, 2024	5.25	5.14	5.14	5.31	5.09	14.19M
October 31, 2024	5.41	5.03	5.03	5.46	5.03	27.13M
October 30, 2024	5.95	5.45	5.45	5.97	5.44	25.57M
October 29, 2024	6.01	6.1	6.1	6.25	5.86	20.18M
October 28, 2024	5.26	5.69	5.69	5.72	5.24	16.89M
October 25, 2024	5.28	5.18	5.18	5.4	5.14	12.76M
October 24, 2024	5.06	5.21	5.21	5.24	4.97	8.11M
October 23, 2024	5.2	4.98	4.98	5.24	4.86	21.56M
October 22, 2024	5.36	5.27	5.27	5.39	5.24	10.95M

SoundHound AI, Inc. (SOUN) NASDAQ