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 $614.67 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,810.98, while $1000 invested 1 year ago would be worth $259.57. This corresponds to total returns of -38.53%, 181.1%, -74.04%, respectively, with annualized returns of -10.28%, 41.13%, -74.04%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.8 | 4.61 | 4.61 | 4.82 | 4.55 | 11.27M |
| October 20, 2026 | 4.62 | 4.7 | 4.7 | 4.8 | 4.6 | 10.69M |
| October 19, 2026 | 4.81 | 4.65 | 4.65 | 4.82 | 4.6 | 12.15M |
| October 16, 2026 | 4.88 | 4.72 | 4.72 | 4.93 | 4.65 | 17.89M |
| October 15, 2026 | 4.42 | 4.89 | 4.89 | 4.9 | 4.39 | 17.92M |
| October 14, 2026 | 4.75 | 4.53 | 4.53 | 4.78 | 4.53 | 19.23M |
| October 13, 2026 | 4.89 | 4.88 | 4.88 | 5 | 4.85 | 16.6M |
| October 12, 2026 | 5.34 | 4.97 | 4.97 | 5.35 | 4.96 | 20.28M |
| October 09, 2026 | 5.62 | 5.39 | 5.39 | 5.62 | 5.36 | 11.84M |
| October 08, 2026 | 5.57 | 5.52 | 5.52 | 5.6 | 5.45 | 16.88M |
| October 07, 2026 | 5.64 | 5.63 | 5.63 | 5.71 | 5.6 | 14.66M |
| October 06, 2026 | 5.97 | 5.72 | 5.72 | 5.98 | 5.71 | 18.01M |
| October 05, 2026 | 5.85 | 5.88 | 5.88 | 5.97 | 5.79 | 13.87M |
| October 02, 2026 | 6.21 | 5.84 | 5.84 | 6.21 | 5.78 | 23.43M |
| October 01, 2026 | 6.05 | 6.05 | 6.05 | 6.18 | 5.98 | 13.7M |
| September 30, 2026 | 5.92 | 6.02 | 6.02 | 6.15 | 5.9 | 17.25M |
| September 29, 2026 | 5.9 | 5.84 | 5.84 | 6.01 | 5.81 | 14.85M |
| September 28, 2026 | 5.94 | 5.83 | 5.83 | 6.03 | 5.83 | 14.93M |
| September 25, 2026 | 6.12 | 6.05 | 6.05 | 6.17 | 6.02 | 11.79M |
| September 24, 2026 | 5.99 | 6.1 | 6.1 | 6.12 | 5.88 | 12.32M |
| September 23, 2026 | 6.13 | 6.01 | 6.01 | 6.16 | 6 | 11.16M |
| September 22, 2026 | 6.19 | 6.12 | 6.12 | 6.22 | 6.09 | 15.23M |
| September 21, 2026 | 6.09 | 6.17 | 6.17 | 6.22 | 6.02 | 17.73M |
| September 18, 2026 | 6.05 | 5.93 | 5.93 | 6.08 | 5.83 | 19.79M |
| September 17, 2026 | 6.1 | 6 | 6 | 6.11 | 5.99 | 16.58M |
| September 16, 2026 | 6.15 | 5.93 | 5.93 | 6.15 | 5.83 | 29.48M |
| September 15, 2026 | 6.33 | 6.15 | 6.15 | 6.42 | 6.15 | 18.5M |
| September 11, 2026 | 6.34 | 6.26 | 6.26 | 6.41 | 6.25 | 13.54M |
| September 10, 2026 | 6.35 | 6.28 | 6.28 | 6.5 | 6.26 | 19.22M |
| September 09, 2026 | 6.59 | 6.48 | 6.48 | 6.61 | 6.44 | 24.97M |
| September 08, 2026 | 6.75 | 6.57 | 6.57 | 6.87 | 6.47 | 39.24M |
| September 04, 2026 | 6.68 | 6.74 | 6.74 | 6.79 | 6.61 | 20.51M |
| September 03, 2026 | 6.89 | 6.74 | 6.74 | 6.95 | 6.69 | 23.36M |
| September 02, 2026 | 6.81 | 6.78 | 6.78 | 7.07 | 6.72 | 23.79M |
| September 01, 2026 | 6.97 | 6.85 | 6.85 | 7 | 6.76 | 26.33M |
| August 31, 2026 | 7.02 | 7.16 | 7.16 | 7.33 | 7 | 22.09M |
| August 28, 2026 | 7.17 | 7.11 | 7.11 | 7.28 | 7.02 | 24.52M |
| August 27, 2026 | 7.14 | 7.22 | 7.22 | 7.39 | 7.06 | 28.16M |
| August 26, 2026 | 6.96 | 7.01 | 7.01 | 7.31 | 6.86 | 27.72M |
| August 25, 2026 | 7.04 | 7.05 | 7.05 | 7.1 | 6.94 | 16.27M |
| August 24, 2026 | 7.17 | 7 | 7 | 7.24 | 6.99 | 17.15M |
| August 21, 2026 | 7.03 | 7.32 | 7.32 | 7.4 | 7.03 | 29.02M |
| August 20, 2026 | 7.13 | 6.97 | 6.97 | 7.16 | 6.88 | 21.88M |
| August 19, 2026 | 6.96 | 7.16 | 7.16 | 7.24 | 6.85 | 36.15M |
| August 18, 2026 | 6.87 | 6.99 | 6.99 | 7.17 | 6.85 | 22.69M |
| August 17, 2026 | 7.34 | 7.04 | 7.04 | 7.35 | 6.92 | 29.73M |
| August 14, 2026 | 7.45 | 7.43 | 7.43 | 7.62 | 7.36 | 21.17M |
| August 13, 2026 | 7.32 | 7.48 | 7.48 | 7.48 | 7.24 | 20.17M |
| August 12, 2026 | 7.54 | 7.4 | 7.4 | 7.57 | 7.29 | 18.03M |
| August 11, 2026 | 7.42 | 7.41 | 7.41 | 7.52 | 7.3 | 22.66M |
| August 10, 2026 | 7.8 | 7.46 | 7.46 | 7.94 | 7.4 | 35.51M |
| August 07, 2026 | 7.2 | 8.02 | 8.02 | 8.13 | 7.09 | 64.99M |
| August 06, 2026 | 8.05 | 7.08 | 7.08 | 8.19 | 7 | 88.52M |
| August 05, 2026 | 6.51 | 6.43 | 6.43 | 6.59 | 6.37 | 28.88M |
| August 04, 2026 | 6.18 | 6.51 | 6.51 | 6.53 | 6.16 | 22.66M |
| August 03, 2026 | 6.21 | 6.1 | 6.1 | 6.25 | 6.06 | 24.24M |
| 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 |
AD
