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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	13.67	13.24	13.24	13.87	13.21	27.07M
November 11, 2025	14.28	13.44	13.44	14.3	13.3	30.54M
November 10, 2025	14.97	14.41	14.41	14.98	14.14	36.66M
November 07, 2025	14.12	14.14	14.14	14.8	13.72	49.4M
November 06, 2025	15.49	14.27	14.27	15.68	14.23	38.56M
November 05, 2025	15.56	15.72	15.72	15.72	15.01	27.8M
November 04, 2025	16.24	15.13	15.13	16.56	15.03	46.79M
November 03, 2025	17.68	17.11	17.11	17.85	16.42	36.08M
October 31, 2025	17.28	17.62	17.62	17.68	16.8	26.77M
October 30, 2025	17.72	16.87	16.87	17.93	16.86	30.85M
October 29, 2025	17.84	18.15	18.15	18.36	17.35	30.3M
October 28, 2025	18.37	17.71	17.71	18.76	17.55	31.27M
October 27, 2025	18.53	18.33	18.33	19.09	18.16	24.92M
October 24, 2025	18.72	17.98	17.98	18.98	17.91	28.6M
October 23, 2025	17.89	18.24	18.24	18.7	17.71	27.7M
October 22, 2025	17.92	17.76	17.76	18.17	16.56	42.83M
October 21, 2025	18.95	18.23	18.23	19.35	18.01	43.44M
October 20, 2025	19.68	19.06	19.06	20.17	18.88	33.85M
October 17, 2025	19.95	19.02	19.02	20.4	18.53	47.52M
October 16, 2025	21.69	20.76	20.76	22.17	20.22	42.6M
October 15, 2025	21.65	21.4	21.4	21.88	20.21	54.91M
October 14, 2025	18.57	20.86	20.86	21.53	18.52	76.09M
October 13, 2025	17.92	19.14	19.14	19.39	17.79	56.56M
October 10, 2025	18.74	17.36	17.36	19.2	17.32	57.34M
October 09, 2025	19.04	18.58	18.58	19.21	18.43	44.91M
October 08, 2025	18.42	18.88	18.88	20.08	18.29	94.7M
October 07, 2025	18.62	18.2	18.2	18.79	17.3	42.22M
October 06, 2025	18.18	18.25	18.25	18.9	17.84	51.64M
October 03, 2025	18.09	17.85	17.85	19.1	17.29	75M
October 02, 2025	16.55	17.84	17.84	18.39	16.45	86.07M
October 01, 2025	16.07	16.15	16.15	16.49	15.7	60.33M
September 30, 2025	15.58	16.08	16.08	16.14	15.3	57.53M
September 29, 2025	16.11	15.68	15.68	16.27	15.51	49.71M
September 26, 2025	16.45	15.94	15.94	16.87	15.68	44.15M
September 25, 2025	16.84	16.35	16.35	17.3	15.82	71.74M
September 24, 2025	18.02	17.78	17.78	18.3	17.4	62.96M
September 23, 2025	17.77	18.05	18.05	19.33	17.22	119.68M
September 22, 2025	16	17.31	17.31	17.65	15.55	90.2M
September 19, 2025	15.67	16.25	16.25	16.62	15.61	84.77M
September 18, 2025	15.57	15.63	15.63	16.25	14.77	83.87M
September 17, 2025	14.69	15.12	15.12	15.51	14.31	82.5M
September 16, 2025	14.34	14.69	14.69	14.72	13.74	66.25M
September 15, 2025	14.36	14.19	14.19	15.21	14.04	74.52M
September 12, 2025	14.39	14.12	14.12	14.68	14.11	46.25M
September 11, 2025	14.05	14.58	14.58	14.89	13.92	61.38M
September 10, 2025	15.09	14.05	14.05	15.19	13.91	73.91M
September 09, 2025	15.03	14.85	14.85	15.26	14.64	66.48M
September 08, 2025	14.48	15.29	15.29	15.53	14.02	112.65M
September 05, 2025	13.54	14.26	14.26	14.41	12.81	95.07M
September 04, 2025	12.72	13.29	13.29	13.44	12.66	85.72M
September 03, 2025	13.62	12.74	12.74	13.7	12.65	65.32M
September 02, 2025	12.59	13.42	13.42	13.52	12.14	80.62M
August 29, 2025	12.7	13.02	13.02	13.03	12.19	81.67M
August 28, 2025	12.08	12.53	12.53	12.76	12.07	62.87M
August 27, 2025	12.1	11.91	11.91	12.33	11.86	51.89M
August 26, 2025	12.19	12.02	12.02	12.69	11.92	69.51M
August 25, 2025	12.45	12.11	12.11	12.65	12.05	52.02M
August 22, 2025	12.16	12.56	12.56	12.78	11.81	50.42M
August 21, 2025	12.53	12.23	12.23	12.58	12.01	33.11M
August 20, 2025	13.14	12.44	12.44	13.24	12.03	41.74M

SoundHound AI, Inc. (SOUN) NASDAQ