-
5 DAY PERFORMANCE
+35.21% -
1 MONTH PERFORMANCE
+48.50% -
3 MONTH PERFORMANCE
+33.40% -
6 MONTH PERFORMANCE
+44.49% -
YEAR-TO-DATE PERFORMANCE
+227.83% -
1 YEAR PERFORMANCE
+292.66%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $5.91 | $6.95 (17.6%) | $7.08 | $5.87 | 69.74 M | $2.31 B |
| 11/06/2024 | $5.64 | $5.69 (0.89%) | $5.73 | $5.41 | 23.40 M | $1.89 B |
| 11/05/2024 | $5.17 | $5.37 (3.87%) | $5.45 | $5.16 | 16.14 M | $1.78 B |
| 11/04/2024 | $5.13 | $5.09 (-0.78%) | $5.19 | $4.97 | 11.99 M | $1.69 B |
| 11/01/2024 | $5.25 | $5.14 (-2.1%) | $5.31 | $5.09 | 14.38 M | $1.71 B |
| 10/31/2024 | $5.41 | $5.03 (-7.02%) | $5.46 | $5.03 | 27.13 M | $1.67 B |
| 10/30/2024 | $5.95 | $5.45 (-8.4%) | $5.97 | $5.44 | 25.57 M | $1.81 B |
| 10/29/2024 | $6.01 | $6.01 (0%) | $6.25 | $5.86 | 35.00 M | $1.99 B |
| 10/28/2024 | $5.26 | $6.12 (16.35%) | $6.12 | $5.24 | 49.69 M | $2.03 B |
| 10/25/2024 | $5.28 | $5.18 (-1.89%) | $5.40 | $5.14 | 13.12 M | $1.72 B |
| 10/24/2024 | $5.06 | $5.28 (4.35%) | $5.34 | $4.97 | 17.58 M | $1.75 B |
| 10/23/2024 | $5.20 | $4.98 (-4.23%) | $5.24 | $4.86 | 21.94 M | $1.65 B |
| 10/22/2024 | $5.36 | $5.27 (-1.68%) | $5.39 | $5.24 | 11.16 M | $1.75 B |
| 10/21/2024 | $5.56 | $5.39 (-3.06%) | $5.77 | $5.13 | 34.53 M | $1.79 B |
| 10/18/2024 | $5.26 | $5.50 (4.56%) | $5.54 | $5.24 | 25.68 M | $1.83 B |
| 10/17/2024 | $5.33 | $5.23 (-1.88%) | $5.63 | $5.18 | 22.11 M | $1.74 B |
| 10/16/2024 | $5.44 | $5.25 (-3.49%) | $5.45 | $5.12 | 18.74 M | $1.74 B |
| 10/15/2024 | $5.28 | $5.31 (0.57%) | $5.61 | $5.19 | 33.64 M | $1.76 B |
| 10/14/2024 | $5.01 | $5.19 (3.59%) | $5.42 | $4.95 | 38.46 M | $1.72 B |
| 10/11/2024 | $4.84 | $4.91 (1.45%) | $4.91 | $4.74 | 12.66 M | $1.63 B |
| 10/10/2024 | $4.63 | $4.84 (4.54%) | $5.04 | $4.56 | 23.87 M | $1.61 B |
| 10/09/2024 | $4.67 | $4.63 (-0.86%) | $4.70 | $4.57 | 11.42 M | $1.54 B |
| 10/08/2024 | $4.70 | $4.68 (-0.43%) | $4.82 | $4.67 | 9.08 M | $1.55 B |
| 10/07/2024 | $4.73 | $4.74 (0.21%) | $4.81 | $4.65 | 10.98 M | $1.57 B |
| 10/04/2024 | $4.80 | $4.69 (-2.29%) | $4.83 | $4.65 | 8.38 M | $1.56 B |
| 10/03/2024 | $4.73 | $4.69 (-0.85%) | $4.82 | $4.66 | 7.47 M | $1.56 B |
| 10/02/2024 | $4.55 | $4.73 (3.96%) | $4.75 | $4.45 | 9.79 M | $1.57 B |
| 10/01/2024 | $4.69 | $4.56 (-2.77%) | $4.72 | $4.45 | 14.78 M | $1.51 B |
| 09/30/2024 | $4.75 | $4.66 (-1.89%) | $4.93 | $4.65 | 12.70 M | $1.55 B |
| 09/27/2024 | $4.94 | $4.78 (-3.24%) | $4.95 | $4.74 | 13.42 M | $1.59 B |
| 09/26/2024 | $5.00 | $4.91 (-1.8%) | $5.03 | $4.85 | 10.82 M | $1.63 B |
| 09/25/2024 | $4.90 | $4.89 (-0.2%) | $5.14 | $4.88 | 16.42 M | $1.62 B |
| 09/24/2024 | $4.92 | $4.90 (-0.41%) | $4.96 | $4.80 | 11.99 M | $1.63 B |
| 09/23/2024 | $4.97 | $4.88 (-1.81%) | $5.03 | $4.87 | 8.56 M | $1.62 B |
| 09/20/2024 | $5.01 | $4.97 (-0.8%) | $5.06 | $4.85 | 16.63 M | $1.65 B |
| 09/19/2024 | $5.06 | $5.01 (-0.99%) | $5.10 | $4.96 | 14.43 M | $1.66 B |
| 09/18/2024 | $4.81 | $4.85 (0.83%) | $5.15 | $4.81 | 26.11 M | $1.61 B |
| 09/17/2024 | $4.84 | $4.80 (-0.83%) | $4.88 | $4.73 | 7.22 M | $1.59 B |
| 09/16/2024 | $4.78 | $4.76 (-0.42%) | $4.84 | $4.72 | 9.00 M | $1.58 B |
| 09/13/2024 | $4.94 | $4.85 (-1.82%) | $4.98 | $4.84 | 9.54 M | $1.61 B |
| 09/12/2024 | $4.88 | $4.87 (-0.2%) | $4.93 | $4.77 | 8.96 M | $1.62 B |
| 09/11/2024 | $4.61 | $4.84 (4.99%) | $4.85 | $4.58 | 10.17 M | $1.61 B |
| 09/10/2024 | $4.70 | $4.60 (-2.13%) | $4.73 | $4.47 | 9.89 M | $1.53 B |
| 09/09/2024 | $4.40 | $4.62 (5%) | $4.67 | $4.40 | 11.94 M | $1.53 B |
| 09/06/2024 | $4.48 | $4.35 (-2.9%) | $4.57 | $4.32 | 10.21 M | $1.44 B |
| 09/05/2024 | $4.50 | $4.48 (-0.44%) | $4.56 | $4.41 | 12.63 M | $1.49 B |
| 09/04/2024 | $4.48 | $4.49 (0.22%) | $4.65 | $4.45 | 11.85 M | $1.49 B |
| 09/03/2024 | $4.88 | $4.56 (-6.56%) | $4.91 | $4.52 | 14.91 M | $1.51 B |
| 08/30/2024 | $4.90 | $4.89 (-0.2%) | $4.96 | $4.83 | 9.30 M | $1.62 B |
| 08/29/2024 | $4.88 | $4.84 (-0.82%) | $5.05 | $4.84 | 10.81 M | $1.61 B |
| 08/28/2024 | $4.95 | $4.85 (-2.02%) | $5.07 | $4.77 | 15.92 M | $1.61 B |
| 08/27/2024 | $4.95 | $4.95 (0%) | $5.03 | $4.86 | 11.53 M | $1.64 B |
| 08/26/2024 | $5.06 | $5.00 (-1.19%) | $5.08 | $4.92 | 10.78 M | $1.66 B |
| 08/23/2024 | $5.00 | $5.03 (0.6%) | $5.13 | $4.95 | 15.40 M | $1.67 B |
| 08/22/2024 | $5.40 | $4.93 (-8.7%) | $5.45 | $4.89 | 23.12 M | $1.64 B |
| 08/21/2024 | $5.14 | $5.36 (4.28%) | $5.50 | $5.06 | 33.15 M | $1.78 B |
| 08/20/2024 | $4.94 | $5.14 (4.05%) | $5.20 | $4.75 | 24.33 M | $1.71 B |
| 08/19/2024 | $5.02 | $4.95 (-1.39%) | $5.11 | $4.91 | 19.14 M | $1.64 B |
| 08/16/2024 | $4.93 | $4.97 (0.81%) | $5.04 | $4.90 | 14.80 M | $1.65 B |
| 08/15/2024 | $5.09 | $4.95 (-2.75%) | $5.16 | $4.92 | 21.16 M | $1.64 B |
| 08/14/2024 | $5.05 | $4.98 (-1.39%) | $5.18 | $4.88 | 21.54 M | $1.65 B |
| 08/13/2024 | $5.30 | $4.99 (-5.85%) | $5.52 | $4.92 | 36.18 M | $1.66 B |
| 08/12/2024 | $4.87 | $5.16 (5.95%) | $5.36 | $4.71 | 44.65 M | $1.71 B |
| 08/09/2024 | $5.10 | $4.87 (-4.51%) | $5.31 | $4.83 | 38.59 M | $1.62 B |
| 08/08/2024 | $4.48 | $5.21 (16.29%) | $5.24 | $4.38 | 67.61 M | $1.73 B |