5 DAY PERFORMANCE
+5.53%
1 MONTH PERFORMANCE
+10.49%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
+8.59%
YEAR-TO-DATE PERFORMANCE
-49.04%
1 YEAR PERFORMANCE
+100.20%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $10.37 | $10.11 (-2.51%) | $10.51 | $9.85 | 26.54 M | $3.98 B |
| 05/29/2025 | $11.36 | $10.53 (-7.31%) | $11.59 | $10.46 | 37.41 M | $4.15 B |
| 05/28/2025 | $11.13 | $10.97 (-1.44%) | $11.14 | $10.57 | 35.50 M | $4.32 B |
| 05/27/2025 | $10.12 | $11.12 (9.88%) | $11.17 | $10.07 | 79.25 M | $4.38 B |
| 05/23/2025 | $9.31 | $9.58 (2.9%) | $9.73 | $9.27 | 21.39 M | $3.77 B |
| 05/22/2025 | $9.45 | $9.55 (1.06%) | $10.02 | $9.26 | 29.80 M | $3.76 B |
| 05/21/2025 | $9.73 | $9.47 (-2.67%) | $10.17 | $9.37 | 35.48 M | $3.73 B |
| 05/20/2025 | $10.35 | $9.97 (-3.67%) | $10.36 | $9.82 | 30.34 M | $3.93 B |
| 05/19/2025 | $10.65 | $10.27 (-3.57%) | $10.71 | $10.20 | 37.64 M | $4.05 B |
| 05/16/2025 | $11.29 | $11.19 (-0.89%) | $11.40 | $10.84 | 27.00 M | $4.41 B |
| 05/15/2025 | $11.43 | $11.01 (-3.67%) | $11.62 | $10.90 | 29.31 M | $4.34 B |
| 05/14/2025 | $11.65 | $11.76 (0.94%) | $12.65 | $11.51 | 60.24 M | $4.63 B |
| 05/13/2025 | $11.13 | $11.26 (1.17%) | $11.60 | $10.95 | 51.98 M | $4.44 B |
| 05/12/2025 | $9.54 | $11.01 (15.41%) | $11.22 | $9.52 | 92.37 M | $4.34 B |
| 05/09/2025 | $9.70 | $8.98 (-7.42%) | $9.94 | $8.92 | 43.42 M | $3.54 B |
| 05/08/2025 | $9.57 | $9.74 (1.78%) | $9.87 | $9.30 | 34.32 M | $3.84 B |
| 05/07/2025 | $9.05 | $9.17 (1.33%) | $9.27 | $9.02 | 16.65 M | $3.61 B |
| 05/06/2025 | $8.92 | $9.14 (2.47%) | $9.14 | $8.71 | 17.36 M | $3.60 B |
| 05/05/2025 | $9.29 | $9.19 (-1.08%) | $9.44 | $9.15 | 15.19 M | $3.62 B |
| 05/02/2025 | $9.30 | $9.39 (0.97%) | $9.97 | $9.26 | 29.31 M | $3.70 B |
| 05/01/2025 | $9.61 | $9.15 (-4.79%) | $9.66 | $9.12 | 17.64 M | $3.60 B |
| 04/30/2025 | $9.03 | $9.29 (2.88%) | $9.32 | $8.86 | 17.07 M | $3.66 B |
| 04/29/2025 | $9.69 | $9.47 (-2.27%) | $9.74 | $9.42 | 13.27 M | $3.73 B |
| 04/28/2025 | $9.63 | $9.74 (1.14%) | $9.85 | $9.32 | 19.77 M | $3.84 B |
| 04/25/2025 | $9.34 | $9.52 (1.93%) | $9.97 | $9.29 | 26.55 M | $3.75 B |
| 04/24/2025 | $8.79 | $9.38 (6.71%) | $9.61 | $8.78 | 33.61 M | $3.69 B |
| 04/23/2025 | $8.69 | $8.75 (0.69%) | $9.00 | $8.59 | 27.46 M | $3.45 B |
| 04/22/2025 | $7.70 | $8.14 (5.71%) | $8.25 | $7.70 | 22.06 M | $3.21 B |
| 04/21/2025 | $7.73 | $7.50 (-2.98%) | $7.73 | $7.29 | 17.22 M | $2.95 B |
| 04/17/2025 | $7.84 | $7.82 (-0.26%) | $7.99 | $7.55 | 14.40 M | $3.08 B |
| 04/16/2025 | $7.99 | $7.76 (-2.88%) | $8.00 | $7.55 | 19.99 M | $3.06 B |
| 04/15/2025 | $8.18 | $8.23 (0.61%) | $8.51 | $8.09 | 17.05 M | $3.24 B |
| 04/14/2025 | $8.71 | $8.15 (-6.43%) | $8.87 | $8.04 | 18.42 M | $3.21 B |
| 04/11/2025 | $8.19 | $8.28 (1.1%) | $8.40 | $7.97 | 12.67 M | $3.26 B |
| 04/10/2025 | $8.34 | $8.20 (-1.68%) | $8.46 | $7.85 | 25.02 M | $3.23 B |
| 04/09/2025 | $7.15 | $8.83 (23.5%) | $8.85 | $6.95 | 46.30 M | $3.48 B |
| 04/08/2025 | $8.10 | $7.18 (-11.36%) | $8.34 | $7.00 | 32.69 M | $2.83 B |
| 04/07/2025 | $6.64 | $7.60 (14.46%) | $8.10 | $6.52 | 33.75 M | $2.99 B |
| 04/04/2025 | $7.84 | $7.32 (-6.63%) | $7.86 | $6.75 | 32.41 M | $2.88 B |
| 04/03/2025 | $7.90 | $8.30 (5.06%) | $8.49 | $7.86 | 20.15 M | $3.27 B |
| 04/02/2025 | $7.92 | $8.66 (9.34%) | $9.15 | $7.92 | 28.43 M | $3.41 B |
| 04/01/2025 | $8.27 | $8.20 (-0.85%) | $8.28 | $7.80 | 19.29 M | $3.23 B |
| 03/31/2025 | $8.07 | $8.12 (0.62%) | $8.25 | $7.76 | 23.77 M | $3.20 B |
| 03/28/2025 | $8.81 | $8.50 (-3.52%) | $8.88 | $8.40 | 14.96 M | $3.35 B |
| 03/27/2025 | $9.16 | $8.88 (-3.06%) | $9.35 | $8.85 | 15.70 M | $3.50 B |
| 03/26/2025 | $10.11 | $9.38 (-7.22%) | $10.15 | $9.35 | 18.33 M | $3.69 B |
| 03/25/2025 | $10.28 | $10.20 (-0.78%) | $10.50 | $9.96 | 18.74 M | $4.02 B |
| 03/24/2025 | $10.08 | $10.31 (2.28%) | $10.52 | $10.01 | 26.56 M | $4.06 B |
| 03/21/2025 | $9.30 | $9.86 (6.02%) | $10.09 | $9.29 | 26.20 M | $3.88 B |
| 03/20/2025 | $9.78 | $9.59 (-1.94%) | $10.17 | $9.53 | 24.91 M | $3.78 B |
| 03/19/2025 | $9.73 | $9.85 (1.23%) | $10.03 | $9.49 | 20.57 M | $3.88 B |
| 03/18/2025 | $9.83 | $9.57 (-2.64%) | $9.86 | $9.41 | 18.34 M | $3.77 B |
| 03/17/2025 | $10.41 | $10.08 (-3.17%) | $10.52 | $9.81 | 27.17 M | $3.97 B |
| 03/14/2025 | $9.17 | $10.34 (12.76%) | $10.36 | $9.11 | 41.93 M | $4.07 B |
| 03/13/2025 | $9.23 | $8.91 (-3.47%) | $9.42 | $8.73 | 24.53 M | $3.51 B |
| 03/12/2025 | $9.03 | $9.13 (1.11%) | $9.58 | $8.92 | 35.96 M | $3.60 B |
| 03/11/2025 | $8.51 | $8.54 (0.35%) | $8.95 | $8.20 | 29.45 M | $3.36 B |
| 03/10/2025 | $9.29 | $8.57 (-7.75%) | $9.48 | $8.23 | 35.75 M | $3.38 B |
| 03/07/2025 | $9.48 | $9.74 (2.74%) | $9.89 | $9.03 | 30.46 M | $3.84 B |
| 03/06/2025 | $9.69 | $9.55 (-1.44%) | $10.15 | $9.24 | 27.06 M | $3.76 B |
| 03/05/2025 | $9.80 | $10.15 (3.57%) | $10.29 | $9.35 | 29.32 M | $4.00 B |
| 03/04/2025 | $8.98 | $9.72 (8.24%) | $10.24 | $8.91 | 57.59 M | $3.83 B |
| 03/03/2025 | $11.27 | $10.32 (-8.43%) | $11.66 | $10.12 | 59.43 M | $4.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
