5 DAY PERFORMANCE
-15.66%
1 MONTH PERFORMANCE
+125.70%
3 MONTH PERFORMANCE
+327.06%
6 MONTH PERFORMANCE
+412.69%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
+871.15%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $20.48 | $20.16 (-1.56%) | $20.50 | $19.01 | 61.41 M | $7.27 B |
| 12/31/2024 | $22.56 | $19.84 (-12.06%) | $22.68 | $19.31 | 67.67 M | $7.15 B |
| 12/30/2024 | $23.00 | $22.68 (-1.39%) | $23.50 | $20.96 | 60.25 M | $8.17 B |
| 12/27/2024 | $24.03 | $23.95 (-0.33%) | $24.81 | $22.74 | 75.70 M | $8.63 B |
| 12/26/2024 | $20.19 | $24.23 (20.01%) | $24.98 | $19.63 | 129.45 M | $8.73 B |
| 12/24/2024 | $20.49 | $20.24 (-1.22%) | $21.30 | $18.85 | 54.49 M | $7.29 B |
| 12/23/2024 | $22.70 | $20.43 (-10%) | $22.85 | $19.66 | 83.20 M | $7.36 B |
| 12/20/2024 | $18.20 | $21.76 (19.56%) | $21.87 | $17.12 | 115.42 M | $7.84 B |
| 12/19/2024 | $22.43 | $18.86 (-15.92%) | $23.80 | $17.85 | 139.39 M | $6.80 B |
| 12/18/2024 | $18.98 | $20.85 (9.85%) | $24.08 | $18.95 | 157.85 M | $7.51 B |
| 12/17/2024 | $19.49 | $19.39 (-0.51%) | $19.85 | $17.66 | 97.83 M | $6.99 B |
| 12/16/2024 | $17.65 | $19.69 (11.56%) | $19.97 | $16.56 | 176.99 M | $7.10 B |
| 12/13/2024 | $13.79 | $16.91 (22.63%) | $17.29 | $13.63 | 159.56 M | $6.09 B |
| 12/12/2024 | $13.07 | $13.67 (4.59%) | $14.30 | $13.02 | 50.33 M | $4.93 B |
| 12/11/2024 | $14.25 | $13.55 (-4.91%) | $14.32 | $12.70 | 75.34 M | $4.88 B |
| 12/10/2024 | $14.27 | $14.23 (-0.28%) | $15.68 | $13.72 | 89.19 M | $5.13 B |
| 12/09/2024 | $14.98 | $15.06 (0.53%) | $16.07 | $13.45 | 138.45 M | $5.43 B |
| 12/06/2024 | $14.18 | $15.01 (5.85%) | $15.10 | $13.18 | 218.92 M | $5.41 B |
| 12/05/2024 | $10.53 | $13.33 (26.59%) | $13.74 | $10.32 | 195.55 M | $4.80 B |
| 12/04/2024 | $9.21 | $10.15 (10.21%) | $10.19 | $8.94 | 85.91 M | $3.66 B |
| 12/03/2024 | $8.80 | $8.88 (0.91%) | $9.14 | $8.55 | 36.70 M | $3.20 B |
| 12/02/2024 | $9.20 | $8.95 (-2.72%) | $9.54 | $8.79 | 51.21 M | $3.23 B |
| 11/29/2024 | $8.02 | $9.31 (16.08%) | $9.53 | $7.91 | 71.31 M | $3.36 B |
| 11/27/2024 | $7.54 | $7.88 (4.51%) | $7.89 | $7.30 | 32.65 M | $2.84 B |
| 11/26/2024 | $7.90 | $7.61 (-3.67%) | $8.37 | $7.55 | 40.54 M | $2.74 B |
| 11/25/2024 | $8.80 | $8.03 (-8.75%) | $8.87 | $7.87 | 66.80 M | $2.89 B |
| 11/22/2024 | $7.35 | $8.25 (12.24%) | $8.49 | $7.18 | 107.91 M | $2.97 B |
| 11/21/2024 | $6.59 | $6.98 (5.92%) | $7.28 | $6.38 | 71.60 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 |