SoundHound AI, Inc. (SOUN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SOUN Historical Return
If you invested $1000 in SoundHound AI, Inc. (SOUN) since IPO date, it would be worth $817.33 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,700.44, while $1000 invested 1 year ago would be worth $576.13. This corresponds to total returns of -18.27%, 170.04%, -42.39%, respectively, with annualized returns of -4.62%, 39.21%, -42.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SOUN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.16 | 6.13 | 6.13 | 6.34 | 6.01 | 35.36M |
| July 30, 2026 | 5.76 | 6.14 | 6.14 | 6.19 | 5.7 | 26.58M |
| July 29, 2026 | 6.19 | 5.7 | 5.7 | 6.26 | 5.65 | 46.33M |
| July 28, 2026 | 6.29 | 6.24 | 6.24 | 6.51 | 6.02 | 41.25M |
| July 27, 2026 | 6.48 | 6.41 | 6.41 | 6.73 | 6.33 | 42.8M |
| July 23, 2026 | 6.42 | 6.22 | 6.22 | 6.5 | 6.19 | 49.68M |
| July 22, 2026 | 6.5 | 6.46 | 6.46 | 6.59 | 6.35 | 36.81M |
| July 21, 2026 | 6.33 | 6.56 | 6.56 | 6.6 | 6.32 | 38.22M |
| July 20, 2026 | 6.28 | 6.31 | 6.31 | 6.43 | 6.09 | 41.13M |
| July 17, 2026 | 6.11 | 6.27 | 6.27 | 6.43 | 5.98 | 44.34M |
| July 16, 2026 | 6.41 | 6.31 | 6.31 | 6.45 | 6.24 | 33.96M |
| July 15, 2026 | 6.74 | 6.5 | 6.5 | 6.83 | 6.41 | 29.77M |
| July 14, 2026 | 6.41 | 6.69 | 6.69 | 6.85 | 6.35 | 32.53M |
| July 13, 2026 | 6.61 | 6.49 | 6.49 | 6.71 | 6.39 | 29.37M |
| July 10, 2026 | 6.86 | 6.64 | 6.64 | 6.88 | 6.47 | 23.71M |
| July 09, 2026 | 6.68 | 6.68 | 6.68 | 6.71 | 6.37 | 30.9M |
| July 08, 2026 | 6.5 | 6.8 | 6.8 | 6.82 | 6.48 | 27.28M |
| July 07, 2026 | 6.86 | 6.64 | 6.64 | 6.98 | 6.55 | 34.3M |
| July 06, 2026 | 6.58 | 6.96 | 6.96 | 7.09 | 6.55 | 28.1M |
| July 02, 2026 | 6.72 | 6.55 | 6.55 | 6.92 | 6.52 | 18.28M |
| July 01, 2026 | 6.5 | 6.68 | 6.68 | 7.01 | 6.5 | 27.36M |
| June 30, 2026 | 6.37 | 6.47 | 6.47 | 6.55 | 6.31 | 19.07M |
| June 29, 2026 | 6.54 | 6.4 | 6.4 | 6.62 | 6.15 | 24.58M |
| June 26, 2026 | 6.08 | 6.41 | 6.41 | 6.55 | 6.06 | 31.83M |
| June 25, 2026 | 6.41 | 6.21 | 6.21 | 6.43 | 6.08 | 30.17M |
| June 24, 2026 | 6.4 | 6.34 | 6.34 | 6.44 | 6.22 | 28.19M |
| June 23, 2026 | 6.75 | 6.44 | 6.44 | 6.94 | 6.44 | 20.55M |
| June 22, 2026 | 6.99 | 6.88 | 6.88 | 7.22 | 6.86 | 23.62M |
| June 18, 2026 | 7.03 | 7.12 | 7.12 | 7.15 | 6.86 | 23.28M |
| June 17, 2026 | 6.96 | 6.96 | 6.96 | 7.17 | 6.9 | 19.15M |
| June 16, 2026 | 7.21 | 7.03 | 7.03 | 7.38 | 6.85 | 31.29M |
| June 15, 2026 | 7.33 | 7.33 | 7.33 | 7.76 | 7.28 | 32.99M |
| June 12, 2026 | 7.06 | 6.9 | 6.9 | 7.15 | 6.84 | 25.92M |
| June 11, 2026 | 6.65 | 7 | 7 | 7.02 | 6.53 | 27.08M |
| June 10, 2026 | 6.82 | 6.75 | 6.75 | 7.17 | 6.75 | 25.5M |
| June 09, 2026 | 7.52 | 7.02 | 7.02 | 7.61 | 6.76 | 25.83M |
| June 08, 2026 | 7.5 | 7.49 | 7.49 | 7.65 | 7.32 | 22.04M |
| June 05, 2026 | 7.9 | 7.39 | 7.39 | 7.94 | 7.21 | 31.62M |
| June 04, 2026 | 8.08 | 8.01 | 8.01 | 8.26 | 8.01 | 17.43M |
| June 03, 2026 | 8.66 | 8.08 | 8.08 | 8.66 | 8.07 | 27.93M |
| June 02, 2026 | 8.98 | 8.82 | 8.82 | 9.16 | 8.76 | 29.24M |
| June 01, 2026 | 9.03 | 9.25 | 9.25 | 9.52 | 8.82 | 33.82M |
| May 29, 2026 | 8.94 | 9 | 9 | 9.22 | 8.6 | 40.49M |
| May 28, 2026 | 8.02 | 8.56 | 8.56 | 8.78 | 7.95 | 28.09M |
| May 27, 2026 | 8.1 | 8.08 | 8.08 | 8.25 | 7.93 | 17.6M |
| May 26, 2026 | 8.2 | 8.13 | 8.13 | 8.44 | 8.12 | 22.56M |
| May 22, 2026 | 8.32 | 8.17 | 8.17 | 8.84 | 8.09 | 32.76M |
| May 21, 2026 | 8.36 | 8.32 | 8.32 | 8.38 | 8.17 | 22.85M |
| May 20, 2026 | 8.46 | 8.45 | 8.45 | 8.6 | 8.32 | 19.09M |
| May 19, 2026 | 8.25 | 8.45 | 8.45 | 8.54 | 8.12 | 20.25M |
| May 18, 2026 | 8.29 | 8.35 | 8.35 | 8.41 | 8.05 | 18.36M |
| May 15, 2026 | 8.28 | 8.41 | 8.41 | 8.65 | 8.16 | 18.39M |
| May 14, 2026 | 8.45 | 8.52 | 8.52 | 8.55 | 8.18 | 18.65M |
| May 13, 2026 | 7.92 | 8.42 | 8.42 | 8.6 | 7.87 | 27.95M |
| May 12, 2026 | 8.31 | 8.06 | 8.06 | 8.32 | 7.85 | 28.42M |
| May 11, 2026 | 8.72 | 8.45 | 8.45 | 8.78 | 8.36 | 34.78M |
| May 08, 2026 | 8.69 | 8.88 | 8.88 | 8.92 | 8.35 | 48.79M |
| May 07, 2026 | 9.49 | 9.63 | 9.63 | 9.72 | 9.11 | 46.41M |
| May 06, 2026 | 9.16 | 9.37 | 9.37 | 9.4 | 8.94 | 29.07M |
| May 05, 2026 | 9.58 | 9.14 | 9.14 | 9.59 | 8.91 | 30.77M |
AD
