SoundHound AI, Inc.SOUNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.36 | $8.54 | $8.21 | $8.45 | 9.31M |
| 1/30/2026 | $9.00 | $9.04 | $8.33 | $8.46 | 29.06M |
| 1/29/2026 | $9.60 | $9.65 | $8.95 | $9.08 | 23.88M |
| 1/28/2026 | $10.05 | $10.10 | $9.63 | $9.69 | 21.15M |
| 1/27/2026 | $9.94 | $10.00 | $9.53 | $9.94 | 22.82M |
| 1/26/2026 | $10.29 | $10.33 | $9.80 | $9.84 | 22.04M |
| 1/23/2026 | $10.93 | $10.97 | $10.17 | $10.33 | 26.55M |
| 1/22/2026 | $10.72 | $10.93 | $10.64 | $10.90 | 20.58M |
| 1/21/2026 | $10.58 | $10.79 | $10.10 | $10.62 | 25.18M |
| 1/20/2026 | $10.65 | $10.90 | $10.40 | $10.45 | 25.52M |
| 1/16/2026 | $10.99 | $11.48 | $10.93 | $11.10 | 24.60M |
| 1/15/2026 | $11.28 | $11.38 | $10.90 | $10.92 | 25.78M |
| 1/14/2026 | $10.91 | $11.30 | $10.80 | $11.28 | 26.57M |
| 1/13/2026 | $11.55 | $11.60 | $10.91 | $11.08 | 30.59M |
| 1/12/2026 | $12.03 | $12.10 | $11.46 | $11.57 | 39.63M |
| 1/9/2026 | $11.29 | $12.31 | $11.29 | $11.75 | 39.28M |
| 1/8/2026 | $10.98 | $11.16 | $10.61 | $11.02 | 27.67M |
| 1/7/2026 | $11.46 | $11.49 | $10.96 | $11.06 | 22.52M |
| 1/6/2026 | $11.09 | $11.28 | $10.74 | $11.23 | 28.35M |
| 1/5/2026 | $10.75 | $11.29 | $10.53 | $11.00 | 25.73M |
| 1/2/2026 | $10.29 | $10.63 | $10.14 | $10.60 | 27.20M |
| 12/31/2025 | $10.00 | $10.07 | $9.86 | $9.97 | 23.64M |
| 12/30/2025 | $10.45 | $10.53 | $10.03 | $10.04 | 22.30M |
| 12/29/2025 | $10.47 | $10.79 | $10.29 | $10.41 | 21.16M |
| 12/26/2025 | $10.89 | $10.92 | $10.52 | $10.70 | 18.00M |
| 12/24/2025 | $10.96 | $11.02 | $10.76 | $10.90 | 10.47M |
| 12/23/2025 | $11.06 | $11.15 | $10.77 | $11.00 | 17.62M |
| 12/22/2025 | $11.15 | $11.53 | $11.07 | $11.27 | 17.77M |
| 12/19/2025 | $10.99 | $11.16 | $10.81 | $11.02 | 24.21M |
| 12/18/2025 | $11.33 | $11.55 | $10.84 | $10.89 | 20.93M |
| 12/17/2025 | $11.23 | $11.55 | $10.97 | $10.99 | 22.70M |
| 12/16/2025 | $10.55 | $11.15 | $10.55 | $11.11 | 18.46M |
| 12/15/2025 | $11.67 | $11.70 | $10.72 | $10.79 | 27.79M |
| 12/12/2025 | $12.24 | $12.64 | $11.48 | $11.65 | 27.36M |
| 12/11/2025 | $12.00 | $12.03 | $11.52 | $12.03 | 22.66M |
| 12/10/2025 | $12.26 | $12.47 | $11.99 | $12.21 | 21.34M |
| 12/9/2025 | $12.51 | $12.74 | $12.28 | $12.31 | 25.26M |
| 12/8/2025 | $13.04 | $13.12 | $12.51 | $12.68 | 16.47M |
| 12/5/2025 | $12.68 | $12.95 | $12.50 | $12.76 | 18.29M |
| 12/4/2025 | $11.69 | $12.98 | $11.64 | $12.80 | 29.99M |
| 12/3/2025 | $11.13 | $11.80 | $10.96 | $11.78 | 20.47M |
| 12/2/2025 | $11.77 | $12.10 | $11.21 | $11.22 | 22.02M |
| 12/1/2025 | $11.71 | $12.02 | $11.44 | $11.52 | 22.76M |
| 11/28/2025 | $11.95 | $12.14 | $11.80 | $12.05 | 11.09M |
| 11/26/2025 | $12.10 | $12.23 | $11.78 | $11.82 | 19.97M |
| 11/25/2025 | $11.76 | $12.16 | $11.36 | $11.94 | 19.14M |
| 11/24/2025 | $11.39 | $11.99 | $11.29 | $11.95 | 24.63M |
| 11/21/2025 | $11.22 | $11.47 | $10.35 | $11.22 | 51.74M |
| 11/20/2025 | $12.47 | $13.19 | $11.25 | $11.29 | 53.63M |
| 11/19/2025 | $11.66 | $12.01 | $11.38 | $11.63 | 26.40M |
| 11/18/2025 | $11.19 | $11.75 | $10.97 | $11.53 | 32.82M |
| 11/17/2025 | $11.96 | $12.16 | $11.27 | $11.43 | 29.54M |
| 11/14/2025 | $11.70 | $12.49 | $11.55 | $12.17 | 28.16M |
| 11/13/2025 | $13.00 | $13.01 | $11.87 | $12.22 | 43.41M |
| 11/12/2025 | $13.67 | $13.87 | $13.21 | $13.24 | 28.07M |
| 11/11/2025 | $14.30 | $14.30 | $13.30 | $13.44 | 31.27M |
| 11/10/2025 | $14.97 | $14.98 | $14.14 | $14.41 | 36.66M |
| 11/7/2025 | $14.12 | $14.80 | $13.72 | $14.14 | 49.78M |
| 11/6/2025 | $15.51 | $15.68 | $14.23 | $14.23 | 44.67M |
| 11/5/2025 | $15.56 | $15.72 | $15.01 | $15.72 | 28.14M |
| 11/4/2025 | $16.24 | $16.56 | $15.03 | $15.13 | 48.17M |