SoundHound AI, Inc. (SOUNW) NASDAQ

7.18

+0.68(+10.46%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.856.56.56.55.5572,836
September 04, 20255.445.795.795.865.4429,135
September 03, 20256.125.535.536.125.4344,479
September 02, 20255.555.925.9265.3248,725
August 29, 20255.95.865.865.95.5527,967
August 28, 20255.55.85.86.015.549,589
August 27, 20255.675.55.55.675.4522,136
August 26, 20255.875.675.676.185.630,539
August 25, 20256.085.765.766.085.4515,606
August 22, 20255.525.925.926.015.3656,017
August 21, 20255.735.475.475.735.3236,909
August 20, 20255.85.635.635.855.0177,797
August 19, 20256.355.865.866.475.7575,051
August 18, 20256.96.66.67.1675,593
August 15, 20257.356.996.997.356.731,997
August 14, 20256.797.457.457.596.7973,386
August 13, 20257.456.936.937.856.59189,124
August 12, 20257.57.577.577.887.25176,543
August 11, 20256.57.497.497.76.5332,101
August 08, 20256.266.416.416.856.01480,540
August 07, 20255.274.994.995.274.6112,619
August 06, 20255.034.934.935.034.8139,248
August 05, 202554.94.95.14.7549,627
August 04, 20254.294.774.774.914.2939,107
August 01, 20254.284.34.34.354.0554,310
July 31, 20254.584.484.484.874.4359,589
July 30, 20254.614.484.484.744.434,232
July 29, 20255.174.624.625.174.5370,376
July 28, 20255.155.065.065.44.8778,361
July 25, 20255.645.135.135.8578,069
July 24, 20255.85.675.675.995.6350,244
July 23, 20255.525.735.735.775.4362,997
July 22, 20255.765.435.436.085.2553,320
July 21, 20256.245.395.396.585.29123,941
July 18, 20256.756.246.246.756.16110,315
July 17, 20255.936.456.456.515.93157,100
July 16, 20255.75.735.735.855.23104,946
July 15, 20255.785.735.735.875.5537,492
July 14, 20255.435.75.75.72596,294
July 11, 20256.215.55.56.375.3774,911
July 10, 20256.96.166.167.015.89163,829
July 09, 20256.696.86.86.976.07301,150
July 08, 20254.945.865.866.24.94232,279
July 07, 20254.564.844.844.954.39106,771
July 03, 20254.994.654.654.994.5747,998
July 02, 20254.414.94.94.924.39101,096
July 01, 20254.314.354.354.394.2153,345
June 30, 20254.194.54.54.54.14133,770
June 27, 20254.294.084.084.294.0352,965
June 26, 20254.014.054.054.214.0169,728
June 25, 20254.234.034.034.314.0158,629
June 24, 20254.074.144.144.264.0653,693
June 23, 20254.14.064.064.15444,947
June 20, 20254.014.114.114.134.0159,110
June 18, 20254.044.014.014.13435,999
June 17, 20254.234.114.114.254.0229,445
June 16, 20253.954.114.114.153.9543,011
June 13, 202543.893.894.053.8271,588
June 12, 20254.34.014.014.3479,816
June 11, 20254.54.274.274.64.1981,757