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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7.66	7.82	7.82	8.14	7.63	19.28M
February 19, 2026	7.41	7.83	7.83	7.85	7.32	13.44M
February 18, 2026	7.32	7.54	7.54	7.67	7.21	18.19M
February 17, 2026	7.33	7.32	7.32	7.47	7.04	18.73M
February 13, 2026	7.68	7.46	7.46	7.77	7.42	19M
February 12, 2026	7.87	7.46	7.46	7.89	7.34	24.83M
February 11, 2026	8.36	7.96	7.96	8.4	7.58	30.94M
February 10, 2026	8.83	8.25	8.25	9	8.23	24.21M
February 09, 2026	8.41	8.81	8.81	8.94	8.33	24.49M
February 06, 2026	7.63	8.56	8.56	8.76	7.55	31.46M
February 05, 2026	7.88	7.35	7.35	7.96	7.26	30.88M
February 04, 2026	8.18	8.07	8.07	8.2	7.57	37.32M
February 03, 2026	8.57	8.26	8.26	8.57	7.92	29.66M
February 02, 2026	8.41	8.42	8.42	8.57	8.21	23.81M
January 30, 2026	9.02	8.46	8.46	9.04	8.33	27.75M
January 29, 2026	9.6	9.08	9.08	9.65	8.95	23.88M
January 28, 2026	10.05	9.69	9.69	10.1	9.63	20.81M
January 27, 2026	9.94	9.94	9.94	10	9.53	22.62M
January 26, 2026	10.29	9.84	9.84	10.33	9.8	22.04M
January 23, 2026	10.93	10.33	10.33	10.97	10.17	26.55M
January 22, 2026	10.73	10.9	10.9	10.93	10.64	20.28M
January 21, 2026	10.58	10.62	10.62	10.79	10.1	25.18M
January 20, 2026	10.65	10.45	10.45	10.9	10.4	25.36M
January 16, 2026	10.99	11.1	11.1	11.48	10.93	24.6M
January 15, 2026	11.28	10.92	10.92	11.38	10.9	25.56M
January 14, 2026	10.91	11.28	11.28	11.3	10.8	26.15M
January 13, 2026	11.55	11.08	11.08	11.6	10.91	30.59M
January 12, 2026	12.03	11.57	11.57	12.1	11.46	39.63M
January 09, 2026	11.29	11.75	11.75	12.31	11.29	39.28M
January 08, 2026	10.98	11.02	11.02	11.16	10.61	27.67M
January 07, 2026	11.46	11.06	11.06	11.49	10.96	22.37M
January 06, 2026	11.09	11.23	11.23	11.28	10.74	27.82M
January 05, 2026	10.75	11	11	11.29	10.53	25.73M
January 02, 2026	10.29	10.6	10.6	10.63	10.14	26.99M
December 31, 2025	10	9.97	9.97	10.07	9.86	22M
December 30, 2025	10.45	10.04	10.04	10.53	10.03	21.31M
December 29, 2025	10.47	10.41	10.41	10.79	10.29	21.16M
December 26, 2025	10.89	10.7	10.7	10.92	10.52	17.71M
December 24, 2025	10.96	10.9	10.9	11.02	10.76	10.45M
December 23, 2025	11.06	11	11	11.15	10.77	17.42M
December 22, 2025	11.15	11.27	11.27	11.53	11.07	17.77M
December 19, 2025	10.99	11.02	11.02	11.16	10.81	23.87M
December 18, 2025	11.33	10.89	10.89	11.55	10.85	19.93M
December 17, 2025	11.23	10.99	10.99	11.55	10.97	21.49M
December 16, 2025	10.56	11.11	11.11	11.15	10.55	17.94M
December 15, 2025	11.67	10.79	10.79	11.7	10.72	27.79M
December 12, 2025	12.23	11.66	11.66	12.64	11.48	25.83M
December 11, 2025	12	12.03	12.03	12.03	11.52	22.27M
December 10, 2025	12.26	12.21	12.21	12.47	11.99	21.02M
December 09, 2025	12.51	12.31	12.31	12.74	12.28	25.17M
December 08, 2025	13.04	12.68	12.68	13.12	12.51	16.47M
December 05, 2025	12.67	12.76	12.76	12.95	12.5	17.86M
December 04, 2025	11.69	12.8	12.8	12.98	11.64	29.54M
December 03, 2025	11.13	11.78	11.78	11.8	10.96	19.6M
December 02, 2025	11.76	11.22	11.22	12.09	11.21	22.01M
December 01, 2025	11.71	11.52	11.52	12.02	11.44	22.76M
November 28, 2025	11.95	12.05	12.05	12.14	11.8	11.07M
November 26, 2025	12.1	11.82	11.82	12.23	11.78	19.77M
November 25, 2025	11.76	11.94	11.94	12.16	11.36	18.91M
November 24, 2025	11.39	11.95	11.95	11.99	11.29	24.63M

SoundHound AI, Inc. (SOUN) NASDAQ