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 $664.29 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,007.5, while $1000 invested 1 year ago would be worth $82.58. This corresponds to total returns of -33.57%, 0.75%, -91.74%, respectively, with annualized returns of -7.25%, 0.15%, -91.74%.

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
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
July 27, 2026	1.58	1.56	1.56	1.73	1.51	23,962
July 24, 2026	1.62	1.55	1.55	1.63	1.55	10,061
July 23, 2026	1.54	1.55	1.55	1.7	1.54	6,123
July 22, 2026	1.6	1.62	1.62	1.68	1.6	11,168
July 21, 2026	1.56	1.69	1.69	1.78	1.56	16,203
July 20, 2026	1.59	1.6	1.6	1.78	1.54	20,389
July 17, 2026	1.7	1.65	1.65	1.7	1.47	24,342
July 16, 2026	1.7	1.69	1.69	1.79	1.63	13,928
July 15, 2026	1.78	1.72	1.72	1.83	1.72	6,391
July 14, 2026	1.83	1.77	1.77	1.9	1.63	29,176
July 13, 2026	1.89	1.83	1.83	1.89	1.8	4,900
July 10, 2026	1.88	1.87	1.87	1.88	1.87	1,205
July 09, 2026	1.83	1.85	1.85	1.85	1.83	2,967
July 08, 2026	1.82	1.86	1.86	1.95	1.82	7,103
July 07, 2026	2.02	1.89	1.89	2.02	1.83	7,024