SoundHound AI, Inc. SOUN
3.49 USD -0.11 (-3.06%)
Regular-session close
3.46 -0.03 -0.86%
After hours · Nov 13, 7:59 PM ET
3.40 Day range 3.62
3.49 52-week range 12.80
- YTD
- -64.99%
- 1 year
- -71.44%
SOUN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.62 | 3.62 | 3.40 | 3.49 | -0.11 | -3.06% | 18,834,967 |
| Nov 12, 2026 | 3.73 | 3.78 | 3.56 | 3.60 | -0.31 | -7.93% | 21,786,800 |
| Nov 11, 2026 | 3.96 | 4.02 | 3.82 | 3.91 | +0.04 | +1.03% | 19,508,100 |
| Nov 10, 2026 | 3.96 | 4.00 | 3.71 | 3.87 | -0.18 | -4.44% | 23,859,000 |
| Nov 9, 2026 | 4.09 | 4.26 | 3.98 | 4.05 | -0.06 | -1.46% | 27,486,800 |
| Nov 6, 2026 | 4.14 | 4.18 | 3.88 | 4.11 | -0.15 | -3.52% | 29,223,600 |
| Nov 5, 2026 | 4.29 | 4.30 | 3.88 | 4.26 | -0.06 | -1.39% | 29,098,200 |
| Nov 4, 2026 | 4.17 | 4.43 | 4.15 | 4.32 | +0.20 | +4.85% | 20,228,300 |
| Nov 3, 2026 | 4.12 | 4.19 | 4.08 | 4.12 | +0.03 | +0.73% | 13,417,900 |
| Nov 2, 2026 | 4.28 | 4.42 | 4.09 | 4.09 | -0.13 | -3.08% | 17,252,900 |
| Oct 30, 2026 | 4.22 | 4.24 | 4.04 | 4.22 | -0.14 | -3.21% | 16,179,600 |
| Oct 29, 2026 | 4.36 | 4.48 | 4.29 | 4.36 | -0.08 | -1.80% | 10,980,000 |
| Oct 28, 2026 | 4.37 | 4.45 | 4.26 | 4.44 | +0.07 | +1.60% | 12,958,400 |
| Oct 27, 2026 | 4.29 | 4.50 | 4.28 | 4.37 | +0.13 | +3.07% | 18,066,200 |
| Oct 26, 2026 | 4.38 | 4.41 | 4.20 | 4.24 | -0.19 | -4.29% | 13,717,100 |
| Oct 23, 2026 | 4.46 | 4.50 | 4.35 | 4.43 | -0.07 | -1.56% | 10,722,700 |
| Oct 22, 2026 | 4.50 | 4.67 | 4.44 | 4.50 | -0.11 | -2.39% | 11,038,600 |
| Oct 21, 2026 | 4.80 | 4.82 | 4.55 | 4.61 | -0.09 | -1.91% | 11,367,500 |
| Oct 20, 2026 | 4.62 | 4.80 | 4.60 | 4.70 | +0.05 | +1.08% | 10,778,700 |
| Oct 19, 2026 | 4.81 | 4.82 | 4.60 | 4.65 | -0.07 | -1.48% | 12,239,900 |
| Oct 16, 2026 | 4.88 | 4.93 | 4.65 | 4.72 | -0.17 | -3.48% | 17,974,400 |
| Oct 15, 2026 | 4.42 | 4.90 | 4.39 | 4.89 | +0.36 | +7.95% | 18,056,600 |
| Oct 14, 2026 | 4.75 | 4.78 | 4.53 | 4.53 | -0.35 | -7.17% | 19,756,400 |
| Oct 13, 2026 | 4.89 | 4.99 | 4.85 | 4.88 | -0.09 | -1.81% | 16,706,300 |
| Oct 12, 2026 | 5.34 | 5.35 | 4.96 | 4.97 | -0.42 | -7.79% | 20,479,500 |
| Oct 9, 2026 | 5.62 | 5.62 | 5.36 | 5.39 | -0.13 | -2.36% | 11,973,500 |
| Oct 8, 2026 | 5.57 | 5.60 | 5.45 | 5.52 | -0.11 | -1.95% | 16,959,600 |
| Oct 7, 2026 | 5.64 | 5.71 | 5.60 | 5.63 | -0.09 | -1.57% | 14,781,900 |
| Oct 6, 2026 | 5.97 | 5.97 | 5.71 | 5.72 | -0.16 | -2.72% | 18,246,800 |
| Oct 5, 2026 | 5.85 | 5.97 | 5.79 | 5.88 | +0.04 | +0.68% | 13,997,700 |
| Oct 2, 2026 | 6.20 | 6.21 | 5.78 | 5.84 | -0.21 | -3.47% | 23,682,400 |
| Oct 1, 2026 | 6.05 | 6.18 | 5.98 | 6.05 | +0.03 | +0.50% | 13,765,900 |
| Sep 30, 2026 | 5.92 | 6.15 | 5.90 | 6.02 | +0.18 | +3.08% | 17,346,800 |
| Sep 29, 2026 | 5.90 | 6.01 | 5.81 | 5.84 | +0.01 | +0.17% | 14,914,500 |
| Sep 28, 2026 | 5.94 | 6.03 | 5.83 | 5.83 | -0.22 | -3.64% | 15,055,000 |
| Sep 25, 2026 | 6.12 | 6.17 | 6.02 | 6.05 | -0.05 | -0.82% | 11,873,800 |
| Sep 24, 2026 | 5.99 | 6.12 | 5.88 | 6.10 | +0.09 | +1.50% | 12,369,000 |
| Sep 23, 2026 | 6.13 | 6.16 | 6.00 | 6.01 | -0.11 | -1.80% | 11,265,700 |
| Sep 22, 2026 | 6.19 | 6.22 | 6.09 | 6.12 | -0.05 | -0.81% | 15,338,300 |
| Sep 21, 2026 | 6.09 | 6.22 | 6.02 | 6.17 | +0.24 | +4.05% | 17,839,200 |
| Sep 18, 2026 | 6.05 | 6.08 | 5.83 | 5.93 | -0.07 | -1.17% | 19,977,800 |
| Sep 17, 2026 | 6.10 | 6.11 | 5.99 | 6.00 | +0.07 | +1.18% | 16,688,000 |
| Sep 16, 2026 | 6.14 | 6.14 | 5.83 | 5.93 | -0.22 | -3.58% | 29,748,500 |
| Sep 15, 2026 | 6.33 | 6.42 | 6.15 | 6.15 | -0.32 | -4.95% | 18,728,200 |
| Sep 14, 2026 | 6.25 | 6.65 | 6.24 | 6.47 | +0.21 | +3.35% | 28,606,600 |
| Sep 11, 2026 | 6.34 | 6.41 | 6.25 | 6.26 | -0.02 | -0.32% | 13,676,200 |
| Sep 10, 2026 | 6.35 | 6.50 | 6.26 | 6.28 | -0.20 | -3.09% | 19,301,000 |
| Sep 9, 2026 | 6.59 | 6.61 | 6.44 | 6.48 | -0.09 | -1.37% | 25,085,900 |
| Sep 8, 2026 | 6.74 | 6.87 | 6.47 | 6.57 | -0.17 | -2.52% | 39,346,700 |
| Sep 4, 2026 | 6.68 | 6.79 | 6.61 | 6.74 | 0.00 | 0.00% | 20,674,100 |
| Sep 3, 2026 | 6.89 | 6.95 | 6.69 | 6.74 | -0.04 | -0.59% | 23,514,100 |
| Sep 2, 2026 | 6.81 | 7.07 | 6.72 | 6.78 | -0.07 | -1.02% | 23,951,900 |
| Sep 1, 2026 | 6.97 | 7.00 | 6.76 | 6.85 | -0.31 | -4.33% | 26,447,100 |
| Aug 31, 2026 | 7.01 | 7.33 | 7.00 | 7.16 | +0.05 | +0.70% | 22,170,000 |
| Aug 28, 2026 | 7.17 | 7.28 | 7.02 | 7.11 | -0.11 | -1.52% | 24,590,200 |
| Aug 27, 2026 | 7.14 | 7.39 | 7.05 | 7.22 | +0.21 | +3.00% | 28,281,000 |
| Aug 26, 2026 | 6.96 | 7.31 | 6.86 | 7.01 | -0.04 | -0.57% | 27,996,200 |
| Aug 25, 2026 | 7.04 | 7.10 | 6.94 | 7.05 | +0.05 | +0.71% | 16,341,700 |
| Aug 24, 2026 | 7.17 | 7.24 | 6.99 | 7.00 | -0.32 | -4.37% | 17,231,900 |
| Aug 21, 2026 | 7.03 | 7.40 | 7.03 | 7.32 | +0.35 | +5.02% | 29,105,300 |
| Aug 20, 2026 | 7.13 | 7.16 | 6.88 | 6.97 | -0.19 | -2.65% | 21,935,600 |
| Aug 19, 2026 | 6.96 | 7.24 | 6.85 | 7.16 | +0.17 | +2.43% | 36,261,700 |
| Aug 18, 2026 | 6.87 | 7.16 | 6.85 | 6.99 | -0.05 | -0.71% | 22,789,500 |
| Aug 17, 2026 | 7.34 | 7.35 | 6.92 | 7.04 | -0.39 | -5.25% | 29,955,100 |
| Aug 14, 2026 | 7.45 | 7.62 | 7.36 | 7.43 | -0.05 | -0.67% | 21,286,800 |
65 days, newest first. Daily bars as drawn on the SOUN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.