5 DAY PERFORMANCE
-10.02%
1 MONTH PERFORMANCE
-26.16%
3 MONTH PERFORMANCE
-59.73%
6 MONTH PERFORMANCE
+75.22%
YEAR-TO-DATE PERFORMANCE
-59.73%
1 YEAR PERFORMANCE
+43.71%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $8.20 | $8.02 (-2.26%) | $8.28 | $7.80 | 14.47 M | $2.77 B |
| 03/31/2025 | $8.07 | $8.12 (0.62%) | $8.25 | $7.76 | 23.65 M | $2.75 B |
| 03/28/2025 | $8.81 | $8.50 (-3.52%) | $8.88 | $8.40 | 14.96 M | $2.88 B |
| 03/27/2025 | $9.16 | $8.88 (-3.06%) | $9.35 | $8.85 | 15.70 M | $3.01 B |
| 03/26/2025 | $10.11 | $9.38 (-7.22%) | $10.15 | $9.35 | 18.33 M | $3.17 B |
| 03/25/2025 | $10.28 | $10.20 (-0.78%) | $10.50 | $9.96 | 18.74 M | $3.45 B |
| 03/24/2025 | $10.08 | $10.31 (2.28%) | $10.52 | $10.01 | 26.56 M | $3.49 B |
| 03/21/2025 | $9.30 | $9.86 (6.02%) | $10.09 | $9.29 | 26.20 M | $3.34 B |
| 03/20/2025 | $9.78 | $9.59 (-1.94%) | $10.17 | $9.53 | 24.91 M | $3.25 B |
| 03/19/2025 | $9.73 | $9.85 (1.23%) | $10.03 | $9.49 | 20.57 M | $3.33 B |
| 03/18/2025 | $9.83 | $9.57 (-2.64%) | $9.86 | $9.41 | 18.34 M | $3.24 B |
| 03/17/2025 | $10.41 | $10.08 (-3.17%) | $10.52 | $9.81 | 27.17 M | $3.41 B |
| 03/14/2025 | $9.17 | $10.34 (12.76%) | $10.36 | $9.11 | 41.93 M | $3.50 B |
| 03/13/2025 | $9.23 | $8.91 (-3.47%) | $9.42 | $8.73 | 24.53 M | $3.02 B |
| 03/12/2025 | $9.03 | $9.13 (1.11%) | $9.58 | $8.92 | 35.96 M | $3.09 B |
| 03/11/2025 | $8.51 | $8.54 (0.35%) | $8.95 | $8.20 | 29.45 M | $2.89 B |
| 03/10/2025 | $9.29 | $8.57 (-7.75%) | $9.48 | $8.23 | 35.75 M | $2.90 B |
| 03/07/2025 | $9.48 | $9.74 (2.74%) | $9.89 | $9.03 | 30.46 M | $3.30 B |
| 03/06/2025 | $9.69 | $9.55 (-1.44%) | $10.15 | $9.24 | 27.06 M | $3.23 B |
| 03/05/2025 | $9.80 | $10.15 (3.57%) | $10.29 | $9.35 | 29.32 M | $3.44 B |
| 03/04/2025 | $8.98 | $9.72 (8.24%) | $10.24 | $8.91 | 57.59 M | $3.29 B |
| 03/03/2025 | $11.27 | $10.32 (-8.43%) | $11.66 | $10.12 | 59.43 M | $3.49 B |
| 02/28/2025 | $9.35 | $10.82 (15.72%) | $10.95 | $8.96 | 89.48 M | $3.66 B |
| 02/27/2025 | $10.00 | $9.21 (-7.9%) | $10.16 | $9.10 | 58.45 M | $3.12 B |
| 02/26/2025 | $9.42 | $9.57 (1.59%) | $10.04 | $9.31 | 33.30 M | $3.24 B |
| 02/25/2025 | $9.28 | $8.90 (-4.09%) | $9.33 | $8.49 | 35.44 M | $3.01 B |
| 02/24/2025 | $10.03 | $9.43 (-5.98%) | $10.05 | $9.08 | 46.58 M | $3.19 B |
| 02/21/2025 | $11.05 | $10.31 (-6.7%) | $11.40 | $10.24 | 34.71 M | $3.49 B |
| 02/20/2025 | $11.11 | $10.91 (-1.8%) | $11.44 | $10.47 | 37.29 M | $3.69 B |
| 02/19/2025 | $11.50 | $11.07 (-3.74%) | $11.92 | $10.96 | 47.50 M | $3.75 B |
| 02/18/2025 | $10.60 | $11.44 (7.92%) | $11.90 | $10.50 | 69.92 M | $3.87 B |
| 02/14/2025 | $11.14 | $10.97 (-1.53%) | $11.90 | $10.40 | 177.29 M | $3.71 B |
| 02/13/2025 | $14.38 | $15.25 (6.05%) | $15.43 | $13.99 | 38.41 M | $5.16 B |
| 02/12/2025 | $13.63 | $13.97 (2.49%) | $14.30 | $13.36 | 24.86 M | $4.73 B |
| 02/11/2025 | $15.04 | $13.81 (-8.18%) | $15.23 | $13.79 | 32.66 M | $4.67 B |
| 02/10/2025 | $15.72 | $15.33 (-2.48%) | $15.97 | $14.85 | 35.58 M | $5.19 B |
| 02/07/2025 | $15.80 | $15.60 (-1.27%) | $16.30 | $15.51 | 38.25 M | $5.28 B |
| 02/06/2025 | $16.16 | $15.78 (-2.35%) | $16.59 | $15.29 | 51.95 M | $5.34 B |
| 02/05/2025 | $16.10 | $15.81 (-1.8%) | $16.38 | $15.46 | 41.03 M | $5.35 B |
| 02/04/2025 | $14.85 | $15.71 (5.79%) | $16.02 | $14.63 | 52.81 M | $5.32 B |
| 02/03/2025 | $13.07 | $14.24 (8.95%) | $14.76 | $13.05 | 34.25 M | $4.82 B |
| 01/31/2025 | $14.35 | $14.15 (-1.39%) | $15.23 | $13.94 | 41.39 M | $4.79 B |
| 01/30/2025 | $14.40 | $14.00 (-2.78%) | $14.68 | $13.77 | 25.77 M | $4.74 B |
| 01/29/2025 | $14.10 | $13.99 (-0.78%) | $14.36 | $13.51 | 28.81 M | $4.74 B |
| 01/28/2025 | $13.62 | $14.23 (4.48%) | $14.37 | $12.71 | 51.29 M | $4.82 B |
| 01/27/2025 | $14.15 | $14.07 (-0.57%) | $15.37 | $13.80 | 46.20 M | $4.76 B |
| 01/24/2025 | $16.75 | $15.84 (-5.43%) | $17.65 | $15.83 | 65.38 M | $5.36 B |
| 01/23/2025 | $16.05 | $16.40 (2.18%) | $17.09 | $15.71 | 53.38 M | $5.55 B |
| 01/22/2025 | $16.33 | $16.38 (0.31%) | $16.67 | $15.81 | 64.90 M | $5.54 B |
| 01/21/2025 | $13.85 | $16.52 (19.28%) | $16.55 | $13.40 | 91.62 M | $5.59 B |
| 01/17/2025 | $14.36 | $13.64 (-5.01%) | $15.35 | $13.61 | 64.83 M | $4.62 B |
| 01/16/2025 | $14.15 | $13.97 (-1.27%) | $14.86 | $13.37 | 63.92 M | $4.73 B |
| 01/15/2025 | $13.41 | $13.89 (3.58%) | $14.70 | $13.36 | 74.03 M | $4.70 B |
| 01/14/2025 | $13.56 | $12.79 (-5.68%) | $14.41 | $12.41 | 66.06 M | $4.33 B |
| 01/13/2025 | $13.45 | $12.82 (-4.68%) | $13.65 | $12.70 | 50.79 M | $4.34 B |
| 01/10/2025 | $14.44 | $14.09 (-2.42%) | $14.59 | $13.30 | 56.97 M | $4.77 B |
| 01/08/2025 | $16.58 | $15.02 (-9.41%) | $17.10 | $14.54 | 87.09 M | $5.08 B |
| 01/07/2025 | $20.15 | $17.98 (-10.77%) | $20.46 | $17.50 | 73.85 M | $6.09 B |
| 01/06/2025 | $20.79 | $19.89 (-4.33%) | $22.85 | $19.55 | 80.97 M | $6.73 B |
| 01/03/2025 | $19.74 | $20.62 (4.46%) | $22.26 | $19.43 | 77.51 M | $6.98 B |
| 01/02/2025 | $20.48 | $20.16 (-1.56%) | $20.50 | $19.01 | 62.06 M | $6.82 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.
