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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.2	11.22	11.22	11.47	10.4	51.51M
November 20, 2025	12.47	11.29	11.29	13.19	11.25	52.46M
November 19, 2025	11.66	11.63	11.63	12.01	11.38	23.73M
November 18, 2025	11.19	11.53	11.53	11.75	10.97	31.83M
November 17, 2025	11.96	11.43	11.43	12.16	11.27	29.54M
November 14, 2025	11.69	12.17	12.17	12.49	11.55	27.87M
November 13, 2025	13	12.22	12.22	13	11.87	43.02M
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

SoundHound AI, Inc. (SOUN) NASDAQ