SoundHound AI Inc. (SOUNW)
NASDAQ: SOUNW
· Real-Time Price · USD
5.87
-0.73 (-11.06%)
At close: Aug 19, 2025, 3:59 PM
5.65
-3.67%
Pre-market: Aug 20, 2025, 06:07 AM EDT
SOUNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 6.35 | 6.47 | 5.75 | 5.86 | 5.86 | -11.21% | 74,776 |
| Aug 18, 2025 | 6.90 | 7.10 | 6.00 | 6.60 | 6.60 | -5.58% | 74,767 |
| Aug 15, 2025 | 7.35 | 7.35 | 6.70 | 6.99 | 6.99 | -6.17% | 31,997 |
| Aug 14, 2025 | 6.79 | 7.59 | 6.79 | 7.45 | 7.45 | 7.50% | 73,386 |
| Aug 13, 2025 | 7.45 | 7.85 | 6.59 | 6.93 | 6.93 | -8.45% | 194,340 |
| Aug 12, 2025 | 7.50 | 7.88 | 7.25 | 7.57 | 7.57 | 1.07% | 176,543 |
| Aug 11, 2025 | 6.50 | 7.70 | 6.50 | 7.49 | 7.49 | 16.85% | 332,101 |
| Aug 8, 2025 | 6.26 | 6.85 | 6.01 | 6.41 | 6.41 | 28.46% | 484,410 |
| Aug 7, 2025 | 5.27 | 5.27 | 4.60 | 4.99 | 4.99 | 1.22% | 112,619 |
| Aug 6, 2025 | 5.03 | 5.03 | 4.81 | 4.93 | 4.93 | 0.61% | 39,248 |
| Aug 5, 2025 | 5.00 | 5.10 | 4.75 | 4.90 | 4.90 | 2.73% | 49,627 |
| Aug 4, 2025 | 4.29 | 4.91 | 4.29 | 4.77 | 4.77 | 10.93% | 39,207 |
| Aug 1, 2025 | 4.28 | 4.35 | 4.05 | 4.30 | 4.30 | -4.02% | 54,310 |
| Jul 31, 2025 | 4.58 | 4.87 | 4.43 | 4.48 | 4.48 | 0.00% | 59,589 |
| Jul 30, 2025 | 4.61 | 4.74 | 4.40 | 4.48 | 4.48 | -3.03% | 34,232 |
| Jul 29, 2025 | 5.17 | 5.17 | 4.53 | 4.62 | 4.62 | -8.70% | 70,376 |
| Jul 28, 2025 | 5.15 | 5.40 | 4.87 | 5.06 | 5.06 | -1.36% | 78,361 |
| Jul 25, 2025 | 5.64 | 5.80 | 5.00 | 5.13 | 5.13 | -9.52% | 78,069 |
| Jul 24, 2025 | 5.80 | 5.99 | 5.63 | 5.67 | 5.67 | -1.05% | 50,244 |
| Jul 23, 2025 | 5.52 | 5.77 | 5.43 | 5.73 | 5.73 | 5.52% | 62,997 |