⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGM

SOUN

SoundHound AI, Inc.

Technology · Software - Application

6.48USD

-0.0900 (-1.37%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
SoundHound AI, Inc.
High
21.40
on 10/15/25
Low
5.70
on 07/29/26
Average
9.9919
33.3mm
Net Chg
-8.72
-57.03%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/266.5739,346,700
Fr 09/04/266.7420,556,600
Th 09/03/266.7423,514,100
We 09/02/266.7823,951,900
Tu 09/01/266.8526,330,158
Mo 08/31/267.1622,094,974
Fr 08/28/267.1124,519,470
Th 08/27/267.2228,159,699
We 08/26/267.0127,721,339
Tu 08/25/267.0516,273,785
Mo 08/24/267.0017,147,246
Fr 08/21/267.3229,068,900
Th 08/20/266.9721,935,600
We 08/19/267.1636,261,700
Tu 08/18/266.9922,789,500
Mo 08/17/267.0429,955,100
Fr 08/14/267.4321,286,800
Th 08/13/267.4820,467,600
We 08/12/267.4018,209,200
Tu 08/11/267.4122,827,100
Mo 08/10/267.4635,802,900
Fr 08/07/268.0265,225,000
DateLast PriceVolume
Th 08/06/267.0889,568,000
We 08/05/266.4336,685,800
Tu 08/04/266.5122,893,100
Mo 08/03/266.1024,613,900
Fr 07/31/266.1335,460,600
Th 07/30/266.1426,689,600
We 07/29/265.7046,569,700
Tu 07/28/266.2441,369,200
Mo 07/27/266.4142,853,300
DateLast PriceVolume
Tu 07/07/266.6434,457,300
Mo 07/06/266.9628,305,100
Th 07/02/266.5518,310,300
We 07/01/266.6827,553,600
Tu 06/30/266.4719,163,000
Mo 06/29/266.4024,727,100
Fr 06/26/266.4131,911,700
Th 06/25/266.2130,308,700
We 06/24/266.34
DateLast PriceVolume
We 06/03/268.0828,785,500
Tu 06/02/268.8229,468,000
Mo 06/01/269.2534,031,700
Fr 05/29/269.0040,816,700
Th 05/28/268.5628,426,400
We 05/27/268.0817,840,300
Tu 05/26/268.1323,227,500
Fr 05/22/268.1732,945,200
Th 05/21/268.32
DateLast PriceVolume
Fr 05/01/269.5668,465,700
Th 04/30/267.9620,258,600
We 04/29/267.7123,311,100
Tu 04/28/268.0619,549,600
Mo 04/27/268.1621,916,800
Fr 04/24/268.1929,001,400
Th 04/23/267.8229,723,300
We 04/22/268.2235,114,400
Tu 04/21/267.8555,768,800
DateLast PriceVolume
Tu 03/31/266.8726,481,500
Mo 03/30/266.0319,294,400
Fr 03/27/265.9015,022,500
Th 03/26/266.0616,236,200
We 03/25/266.4827,140,600
Tu 03/24/266.3622,370,300
Mo 03/23/266.8923,322,600
Fr 03/20/266.5530,002,000
Th 03/19/266.88
DateLast PriceVolume
Fr 02/27/268.6047,420,900
Th 02/26/268.9843,983,500
We 02/25/268.5230,962,900
Tu 02/24/268.3636,588,900
Mo 02/23/267.8328,688,000
Fr 02/20/267.8219,392,100
Th 02/19/267.8313,713,700
We 02/18/267.5418,289,400
Tu 02/17/267.3218,728,900
DateLast PriceVolume
Tu 01/27/269.9422,815,000
Mo 01/26/269.8422,043,900
Fr 01/23/2610.3326,553,600
Th 01/22/2610.9020,580,100
We 01/21/2610.6225,178,300
Tu 01/20/2610.4525,517,800
Fr 01/16/2611.1024,601,700
Th 01/15/2610.9225,775,900
We 01/14/2611.28
DateLast PriceVolume
Tu 12/23/2511.0017,619,900
Mo 12/22/2511.2717,767,400
Fr 12/19/2511.0224,213,000
Th 12/18/2510.8920,931,500
We 12/17/2510.9922,703,900
Tu 12/16/2511.1118,461,100
Mo 12/15/2510.7927,790,800
Fr 12/12/2511.6527,359,300
Th 12/11/25
DateLast PriceVolume
Th 11/20/2511.2953,625,900
We 11/19/2511.6326,398,800
Tu 11/18/2511.5332,819,100
Mo 11/17/2511.4329,540,800
Fr 11/14/2512.1728,158,400
Th 11/13/2512.2243,405,700
We 11/12/2513.2428,068,500
Tu 11/11/2513.4431,265,000
Mo 11/10/2514.4136,662,300
DateLast PriceVolume
Tu 10/21/2518.2343,437,400
Mo 10/20/2519.0633,849,300
Fr 10/17/2519.0247,521,800
Th 10/16/2520.7642,603,000
We 10/15/2521.4054,906,500
Tu 10/14/2520.8677,114,200
Mo 10/13/2519.1456,562,800
Fr 10/10/2517.3657,335,700
Th 10/09/25
DateLast PriceVolume
Fr 09/19/2516.2591,711,900
Th 09/18/2515.6384,564,900
We 09/17/2515.1283,347,300
Tu 09/16/2514.6966,617,800
Mo 09/15/2514.1974,520,600
Fr 09/12/2514.1246,682,300
Th 09/11/2514.5861,722,300
We 09/10/2514.0574,698,800
Tu 09/09/2514.8567,708,300
Fr 07/24/266.1632,106,000
Th 07/23/266.2249,782,700
We 07/22/266.4636,888,300
Tu 07/21/266.5538,365,000
Mo 07/20/266.3141,182,600
Fr 07/17/266.2744,427,200
Th 07/16/266.3134,068,700
We 07/15/266.5029,836,600
Tu 07/14/266.6932,582,800
Mo 07/13/266.4929,989,300
Fr 07/10/266.6423,759,800
Th 07/09/266.6831,079,700
We 07/08/266.8027,387,700
28,537,500
Tu 06/23/266.4420,729,000
Mo 06/22/266.8823,843,200
Th 06/18/267.1223,429,700
We 06/17/266.9619,285,000
Tu 06/16/267.0331,412,700
Mo 06/15/267.3333,234,500
Fr 06/12/266.9025,959,100
Th 06/11/267.0027,506,400
We 06/10/266.7525,840,900
Tu 06/09/267.0225,969,400
Mo 06/08/267.4922,173,900
Fr 06/05/267.3931,875,800
Th 06/04/268.0117,686,200
23,230,600
We 05/20/268.4519,378,800
Tu 05/19/268.4520,309,300
Mo 05/18/268.3518,477,700
Fr 05/15/268.4118,483,600
Th 05/14/268.5218,854,000
We 05/13/268.4228,111,600
Tu 05/12/268.0628,658,000
Mo 05/11/268.4535,610,500
Fr 05/08/268.8849,273,000
Th 05/07/269.6350,337,400
We 05/06/269.3729,641,700
Tu 05/05/269.1431,290,800
Mo 05/04/269.4752,223,100
Mo 04/20/268.3225,475,700
Fr 04/17/268.0830,766,700
Th 04/16/267.7043,491,900
We 04/15/267.8542,077,000
Tu 04/14/266.9720,860,200
Mo 04/13/266.8417,622,300
Fr 04/10/266.4317,429,700
Th 04/09/266.5514,409,300
We 04/08/266.7921,450,300
Tu 04/07/266.7017,412,600
Mo 04/06/266.7014,253,500
Th 04/02/266.7812,846,900
We 04/01/266.6819,369,600
36,333,100
We 03/18/267.3920,851,500
Tu 03/17/267.8239,585,400
Mo 03/16/267.5444,718,600
Fr 03/13/267.3029,568,000
Th 03/12/267.4719,545,200
We 03/11/267.7926,346,400
Tu 03/10/267.9025,383,900
Mo 03/09/268.2224,416,200
Fr 03/06/268.0726,713,500
Th 03/05/268.2725,497,400
We 03/04/268.1619,100,000
Tu 03/03/268.5120,893,600
Mo 03/02/268.6231,140,800
Fr 02/13/267.4619,113,900
Th 02/12/267.4625,259,100
We 02/11/267.9630,939,700
Tu 02/10/268.2524,208,800
Mo 02/09/268.8124,494,400
Fr 02/06/268.5631,456,600
Th 02/05/267.3531,964,500
We 02/04/268.0737,317,900
Tu 02/03/268.2629,913,600
Mo 02/02/268.4223,807,100
Fr 01/30/268.4629,064,200
Th 01/29/269.0823,875,600
We 01/28/269.6921,146,100
26,566,800
Tu 01/13/2611.0830,587,300
Mo 01/12/2611.5739,628,800
Fr 01/09/2611.7539,276,900
Th 01/08/2611.0227,671,400
We 01/07/2611.0622,517,500
Tu 01/06/2611.2328,352,800
Mo 01/05/2611.0025,729,100
Fr 01/02/2610.6027,204,200
We 12/31/259.9723,644,600
Tu 12/30/2510.0422,299,400
Mo 12/29/2510.4121,160,100
Fr 12/26/2510.7017,999,700
We 12/24/2510.9010,470,800
12.03
22,662,900
We 12/10/2512.2121,337,700
Tu 12/09/2512.3125,259,300
Mo 12/08/2512.6816,470,400
Fr 12/05/2512.7618,291,400
Th 12/04/2512.8029,987,600
We 12/03/2511.7820,472,800
Tu 12/02/2511.2222,016,500
Mo 12/01/2511.5222,757,400
Fr 11/28/2512.0511,085,900
We 11/26/2511.8219,967,100
Tu 11/25/2511.9419,137,700
Mo 11/24/2511.9524,625,800
Fr 11/21/2511.2251,738,300
Fr 11/07/2514.1449,784,400
Th 11/06/2514.2344,665,100
We 11/05/2515.7228,137,200
Tu 11/04/2515.1348,168,100
Mo 11/03/2517.1136,075,600
Fr 10/31/2517.6228,277,600
Th 10/30/2516.8731,318,000
We 10/29/2518.1530,301,100
Tu 10/28/2517.7131,267,000
Mo 10/27/2518.3324,917,100
Fr 10/24/2517.9828,596,600
Th 10/23/2518.2428,190,000
We 10/22/2517.7643,563,800
18.58
44,906,200
We 10/08/2518.88100,252,900
Tu 10/07/2518.2047,525,700
Mo 10/06/2518.2551,638,100
Fr 10/03/2517.8574,999,200
Th 10/02/2517.8486,701,700
We 10/01/2516.1560,330,700
Tu 09/30/2516.0857,885,900
Mo 09/29/2515.6849,711,900
Fr 09/26/2515.9444,432,800
Th 09/25/2516.3571,742,200
We 09/24/2517.7863,478,400
Tu 09/23/2518.05120,299,600
Mo 09/22/2517.3190,195,700
Mo 09/08/2515.29112,646,300