SoundHound AI, Inc. (SOUNW) NASDAQ

Currency In USD

SOUNW Historical Return

If you invested $1000 in SoundHound AI, Inc. (SOUNW) since IPO date, it would be worth $373.63 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $485.71, while $1000 invested 1 year ago would be worth $42.29. This corresponds to total returns of -62.64%, -51.43%, -95.77%, respectively, with annualized returns of -16.41%, -13.44%, -95.77%.

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

SOUNW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	0.37	0.36	0.36	0.43	0.36	37,860
October 20, 2026	0.41	0.39	0.39	0.43	0.39	42,246
October 19, 2026	0.44	0.41	0.41	0.47	0.41	29,559
October 16, 2026	0.42	0.43	0.43	0.44	0.42	4,989
October 15, 2026	0.4	0.4	0.4	0.4	0.4	1,211
October 14, 2026	0.4	0.44	0.44	0.5	0.4	44,833
October 13, 2026	0.39	0.42	0.42	0.43	0.37	60,728
October 12, 2026	0.39	0.4	0.4	0.42	0.36	40,329
October 09, 2026	0.53	0.33	0.33	0.53	0.3	126,151
October 08, 2026	0.51	0.54	0.54	0.57	0.51	4,096
October 07, 2026	0.56	0.54	0.54	0.56	0.51	13,040
October 06, 2026	0.56	0.59	0.59	0.59	0.54	43,571
October 05, 2026	0.59	0.56	0.56	0.59	0.54	9,272
October 02, 2026	0.55	0.55	0.55	0.58	0.51	28,976
October 01, 2026	0.55	0.52	0.52	0.63	0.52	59,137
September 30, 2026	0.55	0.58	0.58	0.62	0.53	22,104
September 29, 2026	0.58	0.59	0.59	0.6	0.47	23,318
September 28, 2026	0.65	0.57	0.57	0.65	0.57	11,055
September 25, 2026	0.61	0.57	0.57	0.61	0.55	27,042
September 24, 2026	0.62	0.61	0.61	0.7	0.54	123,247
September 23, 2026	0.63	0.64	0.64	0.66	0.61	25,623
September 22, 2026	7.86	0.65	0.65	7.86	0.65	39,183
September 21, 2026	7.86	0.73	0.73	7.86	0.64	36,395
September 18, 2026	0.98	0.72	0.72	0.98	0.58	106,003
September 17, 2026	7.86	0.93	0.93	7.86	0.92	12,145
September 16, 2026	1	0.91	0.91	1	0.9	27,174
September 15, 2026	1.07	1.04	1.04	1.07	1.01	9,575
September 11, 2026	1.08	1.01	1.01	1.12	1	43,325
September 10, 2026	1.13	1.11	1.11	1.14	1.07	10,657
September 09, 2026	1.2	1.14	1.14	1.22	1.13	13,683
September 08, 2026	1.19	1.21	1.21	1.25	1.15	20,950
September 04, 2026	1.24	1.19	1.19	1.25	1.14	14,515
September 03, 2026	1.18	1.25	1.25	1.25	0.95	62,854
September 02, 2026	1.27	1.24	1.24	1.31	1.21	25,136
September 01, 2026	1.26	1.23	1.23	1.28	1.22	28,515
August 31, 2026	1.33	1.33	1.33	1.4	1.26	5,112
August 28, 2026	1.46	1.33	1.33	1.46	1.33	1,995
August 27, 2026	1.47	1.39	1.39	1.5	1.3	26,620
August 26, 2026	1.36	1.45	1.45	1.46	1.25	41,914
August 25, 2026	1.4	1.41	1.41	1.43	1.35	18,439
August 24, 2026	1.53	1.45	1.45	1.53	1.44	5,331
August 21, 2026	1.38	1.5	1.5	1.54	1.38	81,768
August 20, 2026	1.37	1.39	1.39	1.4	1.37	28,662
August 19, 2026	1.39	1.39	1.39	1.4	1.38	10,828
August 18, 2026	1.35	1.38	1.38	1.4	1.31	14,906
August 17, 2026	1.67	1.4	1.4	1.67	1.38	72,367
August 14, 2026	1.71	1.64	1.64	1.71	1.6	6,760
August 13, 2026	1.69	1.6	1.6	1.71	1.53	84,226
August 12, 2026	1.7	1.63	1.63	1.75	1.6	40,531
August 11, 2026	1.72	1.69	1.69	1.78	1.68	13,988
August 10, 2026	1.93	1.74	1.74	1.93	1.74	32,023
August 07, 2026	1.71	1.96	1.96	1.98	1.71	45,998
August 06, 2026	2.25	1.79	1.79	2.25	1.75	68,678
August 05, 2026	1.5	1.5	1.5	1.57	1.45	16,949
August 04, 2026	1.5	1.48	1.48	1.5	1.41	27,875
August 03, 2026	1.48	1.33	1.33	1.48	1.31	52,743
July 31, 2026	1.44	1.39	1.39	1.44	1.3	22,964
July 30, 2026	1.42	1.42	1.42	1.48	1.35	3,123
July 29, 2026	1.54	1.31	1.31	1.54	1.28	76,294
July 28, 2026	1.56	1.56	1.56	1.64	1.5	31,471