• SPX
  • $5,968.44
  • 0.33 %
  • $19.73
  • DJI
  • $44,166.65
  • 0.68 %
  • $296.29
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $18,994.10
  • 0.11 %
  • $21.68
SoundHound AI, Inc. (SOUN) Charts

SoundHound AI, Inc. (SOUN) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.18

$1.2

(17.2%)

Day's range
$7.18
Day's range
$8.26
  • 5 DAY PERFORMANCE

    +28.62%
  • 1 MONTH PERFORMANCE

    +55.22%
  • 3 MONTH PERFORMANCE

    +65.92%
  • 6 MONTH PERFORMANCE

    +61.34%
  • YEAR-TO-DATE PERFORMANCE

    +285.85%
  • 1 YEAR PERFORMANCE

    +276.96%

SoundHound AI, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $7.35 $8.25   (12.22%) $8.26 $7.18 57.89 M $2.83 B
11/21/2024 $6.59 $6.98   (5.92%) $7.28 $6.38 70.40 M $2.52 B
11/20/2024 $6.65 $6.44   (-3.16%) $6.74 $6.30 25.66 M $2.32 B
11/19/2024 $6.07 $6.51   (7.25%) $6.72 $6.04 40.97 M $2.35 B
11/18/2024 $6.34 $6.19   (-2.37%) $6.55 $5.97 33.99 M $2.23 B
11/15/2024 $6.76 $6.36   (-5.92%) $6.77 $6.22 35.33 M $2.29 B
11/14/2024 $6.56 $6.63   (1.07%) $7.16 $6.32 73.49 M $2.39 B
11/13/2024 $6.60 $6.27   (-5%) $6.75 $6.06 73.18 M $2.26 B
11/12/2024 $7.69 $7.56   (-1.69%) $7.84 $7.31 64.32 M $2.72 B
11/11/2024 $7.53 $7.77   (3.19%) $7.80 $6.79 69.09 M $2.80 B
11/08/2024 $6.71 $7.20   (7.3%) $7.26 $6.38 53.28 M $2.59 B
11/07/2024 $5.91 $6.95   (17.6%) $7.08 $5.87 71.88 M $2.50 B
11/06/2024 $5.64 $5.69   (0.89%) $5.73 $5.41 23.40 M $2.05 B
11/05/2024 $5.17 $5.37   (3.87%) $5.45 $5.16 16.14 M $1.94 B
11/04/2024 $5.13 $5.09   (-0.78%) $5.19 $4.97 11.99 M $1.83 B
11/01/2024 $5.25 $5.14   (-2.1%) $5.31 $5.09 14.38 M $1.85 B
10/31/2024 $5.41 $5.03   (-7.02%) $5.46 $5.03 27.13 M $1.81 B
10/30/2024 $5.95 $5.45   (-8.4%) $5.97 $5.44 25.57 M $1.96 B
10/29/2024 $6.01 $6.01   (0%) $6.25 $5.86 35.00 M $2.17 B
10/28/2024 $5.26 $6.12   (16.35%) $6.12 $5.24 49.69 M $2.21 B
10/25/2024 $5.28 $5.18   (-1.89%) $5.40 $5.14 13.12 M $1.87 B
10/24/2024 $5.06 $5.28   (4.35%) $5.34 $4.97 17.58 M $1.90 B
10/23/2024 $5.20 $4.98   (-4.23%) $5.24 $4.86 21.94 M $1.79 B
10/22/2024 $5.36 $5.27   (-1.68%) $5.39 $5.24 11.16 M $1.90 B
10/21/2024 $5.56 $5.39   (-3.06%) $5.77 $5.13 34.53 M $1.94 B
10/18/2024 $5.26 $5.50   (4.56%) $5.54 $5.24 25.68 M $1.98 B
10/17/2024 $5.33 $5.23   (-1.88%) $5.63 $5.18 22.11 M $1.88 B
10/16/2024 $5.44 $5.25   (-3.49%) $5.45 $5.12 18.74 M $1.89 B
10/15/2024 $5.28 $5.31   (0.57%) $5.61 $5.19 33.64 M $1.91 B
10/14/2024 $5.01 $5.19   (3.59%) $5.42 $4.95 38.46 M $1.87 B
10/11/2024 $4.84 $4.91   (1.45%) $4.91 $4.74 12.66 M $1.77 B
10/10/2024 $4.63 $4.84   (4.54%) $5.04 $4.56 23.87 M $1.74 B
10/09/2024 $4.67 $4.63   (-0.86%) $4.70 $4.57 11.42 M $1.67 B
10/08/2024 $4.70 $4.68   (-0.43%) $4.82 $4.67 9.08 M $1.69 B
10/07/2024 $4.73 $4.74   (0.21%) $4.81 $4.65 10.98 M $1.71 B
10/04/2024 $4.80 $4.69   (-2.29%) $4.83 $4.65 8.38 M $1.69 B
10/03/2024 $4.73 $4.69   (-0.85%) $4.82 $4.66 7.47 M $1.69 B
10/02/2024 $4.55 $4.73   (3.96%) $4.75 $4.45 9.79 M $1.70 B
10/01/2024 $4.69 $4.56   (-2.77%) $4.72 $4.45 14.78 M $1.64 B
09/30/2024 $4.75 $4.66   (-1.89%) $4.93 $4.65 12.70 M $1.68 B
09/27/2024 $4.94 $4.78   (-3.24%) $4.95 $4.74 13.42 M $1.72 B
09/26/2024 $5.00 $4.91   (-1.8%) $5.03 $4.85 10.82 M $1.77 B
09/25/2024 $4.90 $4.89   (-0.2%) $5.14 $4.88 16.42 M $1.76 B
09/24/2024 $4.92 $4.90   (-0.41%) $4.96 $4.80 11.99 M $1.77 B
09/23/2024 $4.97 $4.88   (-1.81%) $5.03 $4.87 8.56 M $1.76 B
09/20/2024 $5.01 $4.97   (-0.8%) $5.06 $4.85 16.63 M $1.79 B
09/19/2024 $5.06 $5.01   (-0.99%) $5.10 $4.96 14.43 M $1.81 B
09/18/2024 $4.81 $4.85   (0.83%) $5.15 $4.81 26.11 M $1.75 B
09/17/2024 $4.84 $4.80   (-0.83%) $4.88 $4.73 7.22 M $1.73 B
09/16/2024 $4.78 $4.76   (-0.42%) $4.84 $4.72 9.00 M $1.72 B
09/13/2024 $4.94 $4.85   (-1.82%) $4.98 $4.84 9.54 M $1.75 B
09/12/2024 $4.88 $4.87   (-0.2%) $4.93 $4.77 8.96 M $1.76 B
09/11/2024 $4.61 $4.84   (4.99%) $4.85 $4.58 10.17 M $1.74 B
09/10/2024 $4.70 $4.60   (-2.13%) $4.73 $4.47 9.89 M $1.66 B
09/09/2024 $4.40 $4.62   (5%) $4.67 $4.40 11.94 M $1.66 B
09/06/2024 $4.48 $4.35   (-2.9%) $4.57 $4.32 10.21 M $1.57 B
09/05/2024 $4.50 $4.48   (-0.44%) $4.56 $4.41 12.63 M $1.61 B
09/04/2024 $4.48 $4.49   (0.22%) $4.65 $4.45 11.85 M $1.62 B
09/03/2024 $4.88 $4.56   (-6.56%) $4.91 $4.52 14.91 M $1.64 B
08/30/2024 $4.90 $4.89   (-0.2%) $4.96 $4.83 9.30 M $1.76 B
08/29/2024 $4.88 $4.84   (-0.82%) $5.05 $4.84 10.81 M $1.74 B
08/28/2024 $4.95 $4.85   (-2.02%) $5.07 $4.77 15.92 M $1.75 B
08/27/2024 $4.95 $4.95   (0%) $5.03 $4.86 11.53 M $1.78 B
08/26/2024 $5.06 $5.00   (-1.19%) $5.08 $4.92 10.78 M $1.80 B
08/23/2024 $5.00 $5.03   (0.6%) $5.13 $4.95 15.40 M $1.81 B
08/22/2024 $5.40 $4.93   (-8.7%) $5.45 $4.89 23.12 M $1.78 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.