SoundHound AI, Inc. (SOUN) NASDAQ

10.74

+0.345(+3.32%)

Updated at July 31 10:42AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 30, 202510.710.3910.3910.8210.2519.25M
July 29, 202511.1910.6910.6911.2910.6327.22M
July 28, 202511.9711.2411.2412.2411.1127.83M
July 25, 202511.9911.7111.7111.9911.5237.07M
July 24, 202512.2511.9611.9612.4511.847.14M
July 23, 202511.512.212.212.2311.4235.31M
July 22, 202511.7211.3411.3411.7711.0928.89M
July 21, 20251311.711.713.5611.6864.42M
July 18, 202512.9712.8112.8113.1112.3540.95M
July 17, 20251212.6412.6412.7811.9651.81M
July 16, 202511.5311.7811.7811.8811.0442.93M
July 15, 202511.6911.311.311.7211.1429.29M
July 14, 202511.111.4511.4511.4710.6343.9M
July 11, 202512.0511.5711.5712.3511.4737.89M
July 10, 202512.9612.2912.2913.3911.8562.27M
July 09, 202513.212.912.913.2912.4267.94M
July 08, 202512.0412.7112.7113.4211.9119.15M
July 07, 202510.9711.3811.3811.6210.4841.26M
July 03, 202511.411.0911.0911.5411.0324.81M
July 02, 202510.511.2511.2511.3410.556.28M
July 01, 202510.5310.4810.4810.559.8940.56M
June 30, 202510.0710.7310.7310.9310.0563.67M
June 27, 202510.139.839.8310.299.6234.25M
June 26, 20259.669.929.9210.199.5936.71M
June 25, 202510.129.579.5710.49.5233.41M
June 24, 20259.669.829.8210.229.6248.38M
June 23, 20259.279.499.499.639.0637.17M
June 20, 20259.539.579.579.659.223.51M
June 18, 20259.379.429.429.539.2122.87M
June 17, 20259.579.349.339.979.3126.33M
June 16, 20259.299.729.729.759.2328.12M
June 13, 20259.19.19.19.389.0124.58M
June 12, 20259.639.479.479.739.4621.63M
June 11, 20259.889.749.7410.219.6526M
June 10, 202510.049.799.7910.149.7623.78M
June 09, 202510.3810.0210.0210.519.9127.72M
June 06, 20259.7410.1110.1110.249.6931.86M
June 05, 202510.169.479.4710.169.2734.88M
June 04, 202510.0310.1610.1610.229.7230.54M
June 03, 202510.259.939.9310.449.8426.31M
June 02, 202510.029.979.9710.159.7120M
May 30, 202510.3510.1110.1110.519.8526.24M
May 29, 202511.3610.5310.5311.5910.4637.41M
May 28, 202511.1310.9710.9711.1410.5834.58M
May 27, 202510.1211.0311.0311.1310.0774.24M
May 23, 20259.319.589.589.739.2721.27M
May 22, 20259.459.559.5510.029.2629.8M
May 21, 20259.739.479.4710.179.3735.48M
May 20, 202510.359.979.9810.369.8229.77M
May 19, 202510.6510.2710.2710.7110.237.64M
May 16, 202511.2911.1911.1911.410.8426.35M
May 15, 202511.4311.0111.0111.6210.929.21M
May 14, 202511.6511.7611.7612.6511.5159.9M
May 13, 202511.1311.2611.2611.610.9551.39M
May 12, 20259.5411.0111.0111.229.5292.37M
May 09, 20259.78.988.989.948.9243.15M
May 08, 20259.579.699.699.879.327.15M
May 07, 20259.059.179.179.279.0216.01M
May 06, 20258.929.149.149.148.7116.37M
May 05, 20259.299.199.199.449.1515.19M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved