5 DAY PERFORMANCE
-12.10%
1 MONTH PERFORMANCE
-12.78%
3 MONTH PERFORMANCE
-49.97%
6 MONTH PERFORMANCE
-15.06%
YEAR-TO-DATE PERFORMANCE
-8.93%
1 YEAR PERFORMANCE
-35.10%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $9.60 | $9.08 (-5.42%) | $9.65 | $8.95 | 23.58 M | $3.67 B |
| 01/28/2026 | $10.05 | $9.69 (-3.58%) | $10.10 | $9.63 | 21.15 M | $3.92 B |
| 01/27/2026 | $9.94 | $9.94 (0%) | $10.00 | $9.53 | 22.82 M | $4.02 B |
| 01/26/2026 | $10.29 | $9.84 (-4.37%) | $10.33 | $9.80 | 22.04 M | $3.98 B |
| 01/23/2026 | $10.93 | $10.33 (-5.49%) | $10.97 | $10.17 | 26.55 M | $4.18 B |
| 01/22/2026 | $10.72 | $10.90 (1.68%) | $10.93 | $10.64 | 20.58 M | $4.41 B |
| 01/21/2026 | $10.58 | $10.62 (0.38%) | $10.79 | $10.10 | 25.18 M | $4.30 B |
| 01/20/2026 | $10.65 | $10.45 (-1.88%) | $10.90 | $10.40 | 25.52 M | $4.23 B |
| 01/16/2026 | $10.99 | $11.10 (1%) | $11.48 | $10.93 | 24.60 M | $4.49 B |
| 01/15/2026 | $11.28 | $10.92 (-3.19%) | $11.38 | $10.90 | 25.78 M | $4.42 B |
| 01/14/2026 | $10.91 | $11.28 (3.39%) | $11.30 | $10.80 | 26.57 M | $4.57 B |
| 01/13/2026 | $11.55 | $11.08 (-4.07%) | $11.60 | $10.91 | 30.59 M | $4.48 B |
| 01/12/2026 | $12.03 | $11.57 (-3.82%) | $12.10 | $11.46 | 39.63 M | $4.68 B |
| 01/09/2026 | $11.29 | $11.75 (4.07%) | $12.31 | $11.29 | 39.28 M | $4.76 B |
| 01/08/2026 | $10.98 | $11.02 (0.36%) | $11.16 | $10.61 | 27.67 M | $4.46 B |
| 01/07/2026 | $11.46 | $11.06 (-3.49%) | $11.49 | $10.96 | 22.52 M | $4.48 B |
| 01/06/2026 | $11.09 | $11.23 (1.26%) | $11.28 | $10.74 | 28.35 M | $4.54 B |
| 01/05/2026 | $10.75 | $11.00 (2.33%) | $11.29 | $10.53 | 25.73 M | $4.45 B |
| 01/02/2026 | $10.29 | $10.60 (3.01%) | $10.63 | $10.14 | 27.20 M | $4.29 B |
| 12/31/2025 | $10.00 | $9.97 (-0.3%) | $10.07 | $9.86 | 23.64 M | $4.03 B |
| 12/30/2025 | $10.45 | $10.04 (-3.92%) | $10.53 | $10.03 | 22.30 M | $4.06 B |
| 12/29/2025 | $10.47 | $10.41 (-0.57%) | $10.79 | $10.29 | 21.16 M | $4.21 B |
| 12/26/2025 | $10.89 | $10.70 (-1.74%) | $10.92 | $10.52 | 18.00 M | $4.33 B |
| 12/24/2025 | $10.96 | $10.90 (-0.55%) | $11.02 | $10.76 | 10.47 M | $4.41 B |
| 12/23/2025 | $11.06 | $11.00 (-0.54%) | $11.15 | $10.77 | 17.62 M | $4.45 B |
| 12/22/2025 | $11.15 | $11.27 (1.08%) | $11.53 | $11.07 | 17.77 M | $4.56 B |
| 12/19/2025 | $10.99 | $11.02 (0.27%) | $11.16 | $10.81 | 24.21 M | $4.46 B |
| 12/18/2025 | $11.33 | $10.89 (-3.88%) | $11.55 | $10.84 | 20.93 M | $4.41 B |
| 12/17/2025 | $11.23 | $10.99 (-2.14%) | $11.55 | $10.97 | 22.70 M | $4.45 B |
| 12/16/2025 | $10.55 | $11.11 (5.31%) | $11.15 | $10.55 | 18.46 M | $4.50 B |
| 12/15/2025 | $11.67 | $10.79 (-7.54%) | $11.70 | $10.72 | 27.79 M | $4.37 B |
| 12/12/2025 | $12.24 | $11.65 (-4.82%) | $12.64 | $11.48 | 27.36 M | $4.71 B |
| 12/11/2025 | $12.00 | $12.03 (0.25%) | $12.03 | $11.52 | 22.66 M | $4.87 B |
| 12/10/2025 | $12.26 | $12.21 (-0.41%) | $12.47 | $11.99 | 21.34 M | $4.94 B |
| 12/09/2025 | $12.51 | $12.31 (-1.6%) | $12.74 | $12.28 | 25.26 M | $4.98 B |
| 12/08/2025 | $13.04 | $12.68 (-2.76%) | $13.12 | $12.51 | 16.47 M | $5.13 B |
| 12/05/2025 | $12.68 | $12.76 (0.63%) | $12.95 | $12.50 | 18.29 M | $5.16 B |
| 12/04/2025 | $11.69 | $12.80 (9.5%) | $12.98 | $11.64 | 29.99 M | $5.18 B |
| 12/03/2025 | $11.13 | $11.78 (5.84%) | $11.80 | $10.96 | 20.47 M | $4.77 B |
| 12/02/2025 | $11.77 | $11.22 (-4.67%) | $12.10 | $11.21 | 22.02 M | $4.54 B |
| 12/01/2025 | $11.71 | $11.52 (-1.62%) | $12.02 | $11.44 | 22.76 M | $4.66 B |
| 11/28/2025 | $11.95 | $12.05 (0.84%) | $12.14 | $11.80 | 11.09 M | $4.88 B |
| 11/26/2025 | $12.10 | $11.82 (-2.31%) | $12.23 | $11.78 | 19.97 M | $4.78 B |
| 11/25/2025 | $11.76 | $11.94 (1.53%) | $12.16 | $11.36 | 19.14 M | $4.83 B |
| 11/24/2025 | $11.39 | $11.95 (4.92%) | $11.99 | $11.29 | 24.63 M | $4.84 B |
| 11/21/2025 | $11.22 | $11.22 (0%) | $11.47 | $10.35 | 51.74 M | $4.54 B |
| 11/20/2025 | $12.47 | $11.29 (-9.46%) | $13.19 | $11.25 | 53.63 M | $4.57 B |
| 11/19/2025 | $11.66 | $11.63 (-0.26%) | $12.01 | $11.38 | 26.40 M | $4.71 B |
| 11/18/2025 | $11.19 | $11.53 (3.04%) | $11.75 | $10.97 | 32.82 M | $4.67 B |
| 11/17/2025 | $11.96 | $11.43 (-4.43%) | $12.16 | $11.27 | 29.54 M | $4.63 B |
| 11/14/2025 | $11.70 | $12.17 (4.02%) | $12.49 | $11.55 | 28.16 M | $4.93 B |
| 11/13/2025 | $13.00 | $12.22 (-6%) | $13.01 | $11.87 | 43.41 M | $4.95 B |
| 11/12/2025 | $13.67 | $13.24 (-3.15%) | $13.87 | $13.21 | 28.07 M | $5.36 B |
| 11/11/2025 | $14.30 | $13.44 (-6.01%) | $14.30 | $13.30 | 31.27 M | $5.44 B |
| 11/10/2025 | $14.97 | $14.41 (-3.74%) | $14.98 | $14.14 | 36.66 M | $5.83 B |
| 11/07/2025 | $14.12 | $14.14 (0.14%) | $14.80 | $13.72 | 49.78 M | $5.72 B |
| 11/06/2025 | $15.51 | $14.23 (-8.25%) | $15.68 | $14.23 | 44.67 M | $5.69 B |
| 11/05/2025 | $15.56 | $15.72 (1.03%) | $15.72 | $15.01 | 28.14 M | $6.29 B |
| 11/04/2025 | $16.24 | $15.13 (-6.83%) | $16.56 | $15.03 | 48.17 M | $6.05 B |
| 11/03/2025 | $17.68 | $17.11 (-3.22%) | $17.85 | $16.42 | 36.08 M | $6.85 B |
| 10/31/2025 | $17.27 | $17.62 (2.03%) | $17.68 | $16.80 | 28.28 M | $7.05 B |
| 10/30/2025 | $17.69 | $16.87 (-4.64%) | $17.93 | $16.86 | 31.32 M | $6.75 B |
| 10/29/2025 | $17.84 | $18.15 (1.74%) | $18.36 | $17.35 | 30.30 M | $7.26 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.
