SoundHound AI, Inc. (SOUN) NASDAQ
8.82
-0.43(-4.65%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.82
-0.43(-4.65%)
Currency In USD
If you invested $1000 in SoundHound AI, Inc. (SOUN) since IPO date, it would be worth $1,176 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3,278.81, while $1000 invested 1 year ago would be worth $888.22. This corresponds to total returns of 17.6%, 227.88%, -11.18%, respectively, with annualized returns of 4.03%, 48.61%, -11.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 9.54 | 9.47 | 9.47 | 10.05 | 9.32 | 51.87M |
| May 01, 2026 | 8.1 | 9.56 | 9.56 | 9.6 | 8.06 | 67.69M |
| April 30, 2026 | 7.76 | 7.96 | 7.96 | 8 | 7.65 | 19.96M |
| April 29, 2026 | 8 | 7.71 | 7.71 | 8.01 | 7.58 | 22.99M |
| April 28, 2026 | 8.11 | 8.06 | 8.06 | 8.22 | 7.9 | 19.39M |
| April 27, 2026 | 8.1 | 8.16 | 8.16 | 8.19 | 7.94 | 21.76M |
| April 24, 2026 | 8 | 8.19 | 8.19 | 8.39 | 7.77 | 28.71M |
| April 23, 2026 | 8.1 | 7.82 | 7.82 | 8.21 | 7.68 | 29.29M |
| April 22, 2026 | 8.08 | 8.22 | 8.22 | 8.43 | 7.92 | 34.73M |
| April 21, 2026 | 8.85 | 7.85 | 7.85 | 8.94 | 7.79 | 54.54M |
| April 20, 2026 | 7.91 | 8.32 | 8.32 | 8.35 | 7.85 | 25.11M |
| April 17, 2026 | 8.04 | 8.08 | 8.08 | 8.18 | 7.84 | 30.42M |
| April 16, 2026 | 8.14 | 7.7 | 7.7 | 8.18 | 7.68 | 43.17M |
| April 15, 2026 | 7.2 | 7.85 | 7.85 | 7.94 | 7.18 | 41.23M |
| April 14, 2026 | 7.07 | 6.97 | 6.97 | 7.14 | 6.92 | 20.6M |
| April 13, 2026 | 6.3 | 6.84 | 6.84 | 6.87 | 6.22 | 17.36M |
| April 10, 2026 | 6.58 | 6.43 | 6.43 | 6.7 | 6.36 | 17.27M |
| April 09, 2026 | 6.7 | 6.55 | 6.55 | 6.79 | 6.53 | 14.25M |
| April 08, 2026 | 7.38 | 6.79 | 6.79 | 7.51 | 6.74 | 21.31M |
| April 07, 2026 | 6.55 | 6.7 | 6.7 | 6.71 | 6.32 | 17.41M |
| April 06, 2026 | 6.82 | 6.7 | 6.7 | 7 | 6.66 | 14.14M |
| April 02, 2026 | 6.39 | 6.78 | 6.78 | 6.8 | 6.34 | 12.74M |
| April 01, 2026 | 7.08 | 6.68 | 6.68 | 7.17 | 6.64 | 19.21M |
| March 31, 2026 | 6.23 | 6.87 | 6.87 | 6.94 | 6.14 | 26.23M |
| March 30, 2026 | 5.99 | 6.03 | 6.03 | 6.13 | 5.83 | 19.12M |
| March 27, 2026 | 5.96 | 5.9 | 5.9 | 6.07 | 5.86 | 14.74M |
| March 26, 2026 | 6.35 | 6.06 | 6.06 | 6.42 | 6.06 | 16.02M |
| March 25, 2026 | 6.55 | 6.48 | 6.48 | 6.65 | 6.34 | 26.99M |
| March 24, 2026 | 6.7 | 6.36 | 6.36 | 6.81 | 6.36 | 22.15M |
| March 23, 2026 | 6.73 | 6.89 | 6.89 | 6.94 | 6.61 | 23.13M |
| March 20, 2026 | 6.82 | 6.55 | 6.55 | 6.92 | 6.47 | 29.74M |
| March 19, 2026 | 7.12 | 6.88 | 6.88 | 7.13 | 6.65 | 36M |
| March 18, 2026 | 7.7 | 7.39 | 7.39 | 7.78 | 7.37 | 20.58M |
| March 17, 2026 | 7.51 | 7.82 | 7.82 | 7.97 | 7.49 | 39.33M |
| March 16, 2026 | 7.53 | 7.54 | 7.54 | 7.7 | 7.34 | 44.54M |
| March 13, 2026 | 7.62 | 7.3 | 7.3 | 7.81 | 7.15 | 29.44M |
| March 12, 2026 | 7.67 | 7.47 | 7.47 | 7.76 | 7.43 | 19.31M |
| March 11, 2026 | 7.91 | 7.79 | 7.79 | 8.07 | 7.74 | 26M |
| March 10, 2026 | 8.21 | 7.9 | 7.9 | 8.34 | 7.88 | 25.18M |
| March 09, 2026 | 7.95 | 8.22 | 8.22 | 8.24 | 7.6 | 24.16M |