SoundHound AI Inc. (SOUN)
NASDAQ: SOUN
· Real-Time Price · USD
17.85
0.01 (0.06%)
At close: Oct 03, 2025, 3:59 PM
17.82
-0.17%
After-hours: Oct 03, 2025, 07:58 PM EDT
SOUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.09 | 19.10 | 17.29 | 17.85 | 17.85 | 0.06% | 74,576,990 |
| Oct 2, 2025 | 16.55 | 18.39 | 16.45 | 17.84 | 17.84 | 10.46% | 86,701,700 |
| Oct 1, 2025 | 16.07 | 16.49 | 15.70 | 16.15 | 16.15 | 0.44% | 60,330,700 |
| Sep 30, 2025 | 15.58 | 16.14 | 15.30 | 16.08 | 16.08 | 2.55% | 57,885,905 |
| Sep 29, 2025 | 16.11 | 16.27 | 15.51 | 15.68 | 15.68 | -1.63% | 49,711,903 |
| Sep 26, 2025 | 16.45 | 16.87 | 15.68 | 15.94 | 15.94 | -2.51% | 44,432,829 |
| Sep 25, 2025 | 16.84 | 17.30 | 15.82 | 16.35 | 16.35 | -8.04% | 71,742,235 |
| Sep 24, 2025 | 18.02 | 18.30 | 17.40 | 17.78 | 17.78 | -1.50% | 63,478,402 |
| Sep 23, 2025 | 17.77 | 19.33 | 17.22 | 18.05 | 18.05 | 4.27% | 120,299,600 |
| Sep 22, 2025 | 16.00 | 17.65 | 15.55 | 17.31 | 17.31 | 6.52% | 90,195,700 |
| Sep 19, 2025 | 15.66 | 16.62 | 15.61 | 16.25 | 16.25 | 3.97% | 91,711,901 |
| Sep 18, 2025 | 15.60 | 16.25 | 14.77 | 15.63 | 15.63 | 3.37% | 84,564,900 |
| Sep 17, 2025 | 14.69 | 15.51 | 14.31 | 15.12 | 15.12 | 2.93% | 83,347,336 |
| Sep 16, 2025 | 14.34 | 14.72 | 13.74 | 14.69 | 14.69 | 3.52% | 66,617,800 |
| Sep 15, 2025 | 14.36 | 15.21 | 14.04 | 14.19 | 14.19 | 0.50% | 74,520,600 |
| Sep 12, 2025 | 14.39 | 14.68 | 14.11 | 14.12 | 14.12 | -3.16% | 46,682,346 |
| Sep 11, 2025 | 14.05 | 14.89 | 13.92 | 14.58 | 14.58 | 3.77% | 61,722,300 |
| Sep 10, 2025 | 15.09 | 15.19 | 13.91 | 14.05 | 14.05 | -5.39% | 74,698,800 |
| Sep 9, 2025 | 15.03 | 15.26 | 14.64 | 14.85 | 14.85 | -2.88% | 67,708,300 |
| Sep 8, 2025 | 14.48 | 15.53 | 14.02 | 15.29 | 15.29 | 7.22% | 112,646,346 |
Page 1 of 44