SoundHound AI, Inc. (SOUN) NASDAQ

Currency In USD

SOUN Historical Return

If you invested $1000 in SoundHound AI, Inc. (SOUN) since IPO date, it would be worth $976 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3,000, while $1000 invested 1 year ago would be worth $604.46. This corresponds to total returns of -2.4%, 200%, -39.55%, respectively, with annualized returns of -0.56%, 44.18%, -39.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SOUN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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