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 $1,642.86 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,621.89, while $1000 invested 1 year ago would be worth $252.53. This corresponds to total returns of 64.29%, 162.19%, -74.75%, respectively, with annualized returns of 9.77%, 21.26%, -74.75%.

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
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
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