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 $2,054.95 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,247.6, while $1000 invested 1 year ago would be worth $328.07. This corresponds to total returns of 105.49%, 124.76%, -67.19%, respectively, with annualized returns of 14.81%, 17.57%, -67.19%.

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
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
July 06, 2026	1.83	1.97	1.97	1.97	1.83	7,240
July 02, 2026	1.99	1.82	1.82	1.99	1.81	5,633
July 01, 2026	1.98	1.93	1.93	1.99	1.92	16,577
June 30, 2026	2.04	1.92	1.92	2.04	1.91	6,419
June 29, 2026	1.93	1.9	1.9	1.93	1.9	1,743
June 26, 2026	1.79	1.91	1.91	1.91	1.79	6,121
June 25, 2026	1.82	1.85	1.85	1.88	1.79	3,991
June 24, 2026	1.93	1.81	1.81	1.93	1.75	16,006
June 23, 2026	1.98	1.94	1.94	2.09	1.94	35,932
June 22, 2026	2.07	1.98	1.98	2.07	1.95	13,244
June 18, 2026	2.1	1.97	1.97	2.18	1.92	21,673
June 17, 2026	2.04	2.03	2.03	2.05	2.02	6,780
June 16, 2026	2.13	2.03	2.03	2.17	1.99	16,370
June 15, 2026	2.18	2.21	2.21	2.3	2.08	38,686
June 12, 2026	2.19	2.05	2.05	2.19	2	5,304
June 11, 2026	2.01	2.03	2.03	2.03	1.99	10,252
June 10, 2026	2.03	2.07	2.07	2.13	2.03	14,113
June 09, 2026	2.31	2.13	2.13	2.31	1.9	70,534
June 08, 2026	2.16	2.21	2.21	2.21	2.13	4,715
June 05, 2026	2.35	2.06	2.06	2.35	2.01	31,090
June 04, 2026	2.38	2.43	2.43	2.48	2.38	16,928
June 03, 2026	7.86	2.42	2.42	7.86	2.34	56,367
June 02, 2026	2.77	2.73	2.73	2.77	2.62	14,961
June 01, 2026	2.72	2.85	2.85	2.93	2.72	26,728
May 29, 2026	2.67	2.71	2.71	2.85	2.67	45,602
May 28, 2026	7.86	2.61	2.61	7.86	2.32	23,696
May 27, 2026	2.41	2.36	2.36	2.48	2.35	29,039
May 26, 2026	2.47	2.48	2.48	2.53	2.47	28,378
May 22, 2026	7.86	2.5	2.5	7.86	2.47	20,677
May 21, 2026	2.54	2.62	2.62	2.82	2.45	44,422
May 20, 2026	2.71	2.62	2.62	2.85	2.58	14,265
May 19, 2026	2.48	2.63	2.63	2.63	2.42	10,978
May 18, 2026	2.55	2.53	2.53	2.55	2.5	5,536
May 15, 2026	2.66	2.55	2.55	2.69	2.5	11,700
May 14, 2026	2.73	2.61	2.61	2.73	2.51	25,775
May 13, 2026	7.86	2.73	2.73	7.86	2.4	50,624
May 12, 2026	2.5	2.48	2.48	2.54	2.45	33,635
May 11, 2026	2.74	2.6	2.6	2.74	2.51	39,340
May 08, 2026	3	2.9	2.9	3	2.51	78,271
May 07, 2026	3.14	3.11	3.11	3.27	3	30,042
May 06, 2026	3.05	3.07	3.07	3.14	2.75	44,360
May 05, 2026	3.3	3.12	3.12	3.3	3.06	30,586
May 04, 2026	3.5	3.3	3.3	3.5	3.17	77,773
May 01, 2026	2.64	3.46	3.46	3.51	2.64	130,350
April 30, 2026	2.5	2.62	2.62	2.64	2.49	7,487
April 29, 2026	2.81	2.45	2.45	2.81	2.45	20,573
April 28, 2026	2.8	2.81	2.81	2.81	2.67	3,475
April 27, 2026	2.78	2.81	2.81	2.87	2.69	15,742
April 24, 2026	2.71	2.84	2.84	2.88	2.65	21,478
April 23, 2026	2.79	2.79	2.79	2.88	2.71	24,991
April 22, 2026	3.07	2.9	2.9	3.07	2.82	21,031
April 21, 2026	3.12	2.77	2.77	3.16	2.77	55,506
April 20, 2026	2.86	2.9	2.9	2.95	2.79	19,963
April 17, 2026	2.94	2.87	2.87	2.96	2.75	35,962
April 16, 2026	2.95	2.75	2.75	3.01	2.71	42,279
April 15, 2026	2.31	2.77	2.77	2.79	2.3	134,486