-
5 DAY PERFORMANCE
-5.09% -
1 MONTH PERFORMANCE
-4.70% -
3 MONTH PERFORMANCE
+19.79% -
6 MONTH PERFORMANCE
-16.19% -
YEAR-TO-DATE PERFORMANCE
+119.81% -
1 YEAR PERFORMANCE
+131.84%
SoundHound AI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.75 | $4.66 (-1.89%) | $4.93 | $4.65 | 12.34 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 |
| 08/07/2024 | $4.60 | $4.30 (-6.52%) | $4.68 | $4.25 | 20.25 M | $1.43 B |
| 08/06/2024 | $4.47 | $4.46 (-0.22%) | $4.58 | $4.12 | 16.12 M | $1.48 B |
| 08/05/2024 | $3.95 | $4.22 (6.84%) | $4.50 | $3.94 | 23.92 M | $1.40 B |
| 08/02/2024 | $4.34 | $4.62 (6.45%) | $4.82 | $4.31 | 17.96 M | $1.53 B |
| 08/01/2024 | $5.11 | $4.66 (-8.81%) | $5.21 | $4.62 | 19.22 M | $1.55 B |
| 07/31/2024 | $5.05 | $5.09 (0.79%) | $5.31 | $4.99 | 20.69 M | $1.69 B |
| 07/30/2024 | $4.87 | $4.95 (1.64%) | $5.14 | $4.81 | 19.10 M | $1.64 B |
| 07/29/2024 | $5.20 | $4.78 (-8.08%) | $5.25 | $4.76 | 16.14 M | $1.59 B |
| 07/26/2024 | $4.99 | $5.12 (2.61%) | $5.22 | $4.82 | 20.62 M | $1.70 B |
| 07/25/2024 | $4.50 | $4.83 (7.33%) | $4.98 | $4.37 | 18.93 M | $1.60 B |
| 07/24/2024 | $4.82 | $4.55 (-5.6%) | $4.88 | $4.54 | 15.06 M | $1.51 B |
| 07/23/2024 | $4.89 | $4.94 (1.02%) | $5.11 | $4.86 | 14.07 M | $1.64 B |
| 07/22/2024 | $4.97 | $4.98 (0.2%) | $5.10 | $4.74 | 18.59 M | $1.65 B |
| 07/19/2024 | $5.01 | $4.93 (-1.6%) | $5.14 | $4.85 | 16.09 M | $1.64 B |
| 07/18/2024 | $5.69 | $5.00 (-12.13%) | $5.70 | $4.90 | 34.31 M | $1.66 B |
| 07/17/2024 | $5.60 | $5.49 (-1.96%) | $6.06 | $5.36 | 32.41 M | $1.82 B |
| 07/16/2024 | $5.74 | $5.83 (1.57%) | $5.92 | $5.40 | 34.91 M | $1.93 B |
| 07/15/2024 | $6.29 | $5.63 (-10.49%) | $6.45 | $5.51 | 58.07 M | $1.87 B |
| 07/12/2024 | $5.37 | $6.20 (15.46%) | $6.45 | $5.35 | 108.53 M | $2.06 B |
| 07/11/2024 | $5.52 | $5.37 (-2.72%) | $6.19 | $5.22 | 129.54 M | $1.78 B |
| 07/10/2024 | $4.24 | $5.07 (19.58%) | $5.14 | $4.14 | 78.87 M | $1.68 B |
| 07/09/2024 | $4.23 | $4.14 (-2.13%) | $4.25 | $4.02 | 8.61 M | $1.37 B |
| 07/08/2024 | $4.29 | $4.20 (-2.1%) | $4.31 | $4.12 | 14.87 M | $1.39 B |
| 07/05/2024 | $3.93 | $4.19 (6.62%) | $4.22 | $3.87 | 17.36 M | $1.39 B |
| 07/03/2024 | $3.94 | $3.93 (-0.25%) | $3.99 | $3.86 | 8.95 M | $1.30 B |
| 07/02/2024 | $3.88 | $3.94 (1.55%) | $4.08 | $3.88 | 7.68 M | $1.31 B |
| 07/01/2024 | $3.98 | $3.89 (-2.26%) | $4.00 | $3.82 | 9.48 M | $1.29 B |