Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

SoundHound AI, Inc. (SOUN)

Compare
8.50
-0.38
(-4.28%)
At close: March 28 at 4:00:01 PM EDT
8.43
-0.07
(-0.82%)
After hours: March 28 at 7:59:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 20258.818.888.408.508.5014,890,000
Mar 27, 20259.169.358.858.888.8815,695,800
Mar 26, 202510.1110.159.359.389.3818,159,800
Mar 25, 202510.2810.499.9610.2010.2018,736,700
Mar 24, 202510.0810.5210.0110.3110.3126,561,400
Mar 21, 20259.3010.099.299.869.8626,203,000
Mar 20, 20259.7810.179.539.599.5924,913,600
Mar 19, 20259.7310.039.489.859.8520,574,300
Mar 18, 20259.839.869.419.579.5718,336,200
Mar 17, 202510.4010.529.8110.0810.0827,165,600
Mar 14, 20259.1710.369.1110.3410.3441,929,500
Mar 13, 20259.239.428.738.918.9124,534,200
Mar 12, 20259.029.588.929.139.1335,964,000
Mar 11, 20258.518.958.208.548.5429,447,000
Mar 10, 20259.299.488.238.578.5735,747,200
Mar 7, 20259.489.899.039.749.7430,463,400
Mar 6, 20259.6910.159.249.559.5527,059,700
Mar 5, 20259.8010.299.3510.1510.1529,321,500
Mar 4, 20258.9810.248.919.729.7257,592,900
Mar 3, 202511.2711.6610.1210.3210.3259,431,200
Feb 28, 20259.3510.958.9610.8210.8289,482,100
Feb 27, 202510.0010.169.109.219.2158,451,200
Feb 26, 20259.4210.049.319.579.5732,896,000
Feb 25, 20259.289.338.498.908.9035,439,500
Feb 24, 202510.0310.059.089.439.4346,583,500
Feb 21, 202511.0511.4010.2410.3110.3134,707,000
Feb 20, 202511.1111.4410.4710.9110.9137,289,900
Feb 19, 202511.5011.9210.9611.0711.0747,502,600
Feb 18, 202510.6011.9010.5011.4411.4469,921,000
Feb 14, 202511.1411.9010.4010.9710.97177,289,100
Feb 13, 202514.3815.4313.9915.2515.2538,408,900
Feb 12, 202513.6314.3013.3613.9713.9724,856,500
Feb 11, 202515.0415.2313.7913.8113.8132,656,500
Feb 10, 202515.7215.9714.8515.3315.3335,580,300
Feb 7, 202515.8016.3015.5115.6015.6038,247,500
Feb 6, 202516.1616.5915.2915.7815.7851,947,000
Feb 5, 202516.1016.3815.4615.8115.8140,821,400
Feb 4, 202514.8516.0214.6315.7115.7152,809,200
Feb 3, 202513.0714.7613.0514.2414.2434,251,500
Jan 31, 202514.3515.2313.9414.1514.1541,386,800
Jan 30, 202514.4014.6813.7714.0014.0025,773,600
Jan 29, 202514.1014.3613.5113.9913.9928,814,400
Jan 28, 202513.6214.3712.7114.2314.2351,286,400
Jan 27, 202514.1515.3713.8014.0714.0746,202,900
Jan 24, 202516.7517.6515.8315.8415.8465,384,800
Jan 23, 202516.0517.0915.7116.4016.4053,379,000
Jan 22, 202516.3316.6715.8116.3816.3864,900,600
Jan 21, 202513.8516.5513.4016.5216.5291,622,600
Jan 17, 202514.3615.3513.6113.6413.6464,830,700
Jan 16, 202514.1514.8513.3713.9713.9763,916,500
Jan 15, 202513.4114.7013.3613.8913.8974,031,000
Jan 14, 202513.5614.4112.4112.7912.7966,059,500
Jan 13, 202513.4513.6512.7012.8212.8250,791,100
Jan 10, 202514.4414.5913.3014.0914.0956,966,400
Jan 8, 202516.5817.1014.5415.0215.0287,091,400
Jan 7, 202520.1520.4617.5017.9817.9873,853,700
Jan 6, 202520.7922.8519.5519.8919.8980,965,200
Jan 3, 202519.7422.2519.4320.6220.6277,506,700
Jan 2, 202520.4820.5019.0120.1620.1662,059,500
Dec 31, 202422.5622.6819.3119.8419.8467,669,400
Dec 30, 202423.0023.5020.9622.6822.6860,253,300
Dec 27, 202424.0324.8122.7423.9523.9575,697,900
Dec 26, 202420.1924.9819.6324.2324.23129,188,400
Dec 24, 202420.4921.3018.8520.2420.2454,489,000
Dec 23, 202422.7022.8519.6620.4320.4383,195,600
Dec 20, 202418.2021.8717.1221.7521.75115,415,100
Dec 19, 202422.4323.8017.8518.8518.85139,389,800
Dec 18, 202418.9824.0818.9520.8420.84157,853,900
Dec 17, 202419.4919.8517.6619.3919.3997,825,300
Dec 16, 202417.6519.9716.5619.6919.69176,989,700
Dec 13, 202413.7817.2913.6316.9116.91159,555,400
Dec 12, 202413.0714.3013.0213.6713.6750,333,400
Dec 11, 202414.2514.3212.7013.5513.5575,342,000
Dec 10, 202414.2715.6813.7214.2314.2389,191,400
Dec 9, 202414.9816.0713.4515.0615.06138,448,700
Dec 6, 202414.1815.1013.1815.0115.01218,916,400
Dec 5, 202410.5313.7410.3213.3313.33195,550,900
Dec 4, 20249.2110.198.9410.1510.1585,910,100
Dec 3, 20248.809.148.558.888.8836,700,400
Dec 2, 20249.209.548.798.958.9551,214,800
Nov 29, 20248.029.537.919.319.3171,312,700
Nov 27, 20247.547.897.307.887.8832,646,800
Nov 26, 20247.908.377.557.617.6140,536,700
Nov 25, 20248.808.877.878.038.0366,801,200
Nov 22, 20247.358.497.188.258.25107,908,300
Nov 21, 20246.597.286.386.986.9871,597,500
Nov 20, 20246.656.746.306.446.4425,656,400
Nov 19, 20246.076.726.046.516.5140,965,800
Nov 18, 20246.346.555.976.196.1933,989,800
Nov 15, 20246.766.776.226.366.3635,326,000
Nov 14, 20246.567.166.326.636.6373,487,100
Nov 13, 20246.606.756.066.276.2773,176,400
Nov 12, 20247.697.847.317.567.5664,318,400
Nov 11, 20247.537.806.797.777.7769,088,100
Nov 8, 20246.717.266.387.207.2053,279,600
Nov 7, 20245.917.085.866.956.9571,877,000
Nov 6, 20245.645.735.415.695.6923,398,100
Nov 5, 20245.175.455.165.375.3716,143,100
Nov 4, 20245.135.184.975.095.0911,992,400
Nov 1, 20245.255.315.095.145.1414,381,100
Oct 31, 20245.415.465.035.035.0327,131,100
Oct 30, 20245.955.975.445.455.4525,565,800
Oct 29, 20246.016.255.866.016.0134,996,500
Oct 28, 20245.266.125.246.126.1249,686,700
Oct 25, 20245.285.405.145.185.1813,117,200
Oct 24, 20245.065.344.975.285.2817,576,500
Oct 23, 20245.205.244.864.984.9821,937,600
Oct 22, 20245.365.395.245.275.2711,155,400
Oct 21, 20245.565.775.135.395.3934,530,000
Oct 18, 20245.265.545.245.505.5025,680,200
Oct 17, 20245.335.635.185.235.2322,108,700
Oct 16, 20245.445.455.115.255.2518,736,700
Oct 15, 20245.285.615.195.315.3133,635,300
Oct 14, 20245.015.424.955.195.1938,455,300
Oct 11, 20244.844.914.744.914.9112,658,300
Oct 10, 20244.635.044.564.844.8423,867,500
Oct 9, 20244.674.704.574.634.6311,415,700
Oct 8, 20244.704.824.674.684.689,082,800
Oct 7, 20244.734.814.654.744.7410,975,300
Oct 4, 20244.804.834.654.694.698,302,800
Oct 3, 20244.734.824.664.694.697,469,500
Oct 2, 20244.554.754.454.734.739,788,300
Oct 1, 20244.694.724.454.564.5614,778,200
Sep 30, 20244.754.934.654.664.6612,626,500
Sep 27, 20244.944.954.744.784.7813,416,400
Sep 26, 20245.005.034.854.914.9110,816,800
Sep 25, 20244.905.144.884.894.8916,419,700
Sep 24, 20244.924.964.804.904.9011,988,700
Sep 23, 20244.975.034.874.884.888,563,900
Sep 20, 20245.015.064.854.974.9716,634,100
Sep 19, 20245.065.104.965.015.0114,429,100
Sep 18, 20244.815.154.814.854.8526,112,100
Sep 17, 20244.844.884.734.804.807,223,300
Sep 16, 20244.784.844.724.764.769,004,900
Sep 13, 20244.944.984.844.854.859,541,200
Sep 12, 20244.884.934.774.874.878,958,200
Sep 11, 20244.614.854.574.844.8410,166,000
Sep 10, 20244.704.734.474.604.609,894,100
Sep 9, 20244.404.674.404.624.6211,937,700
Sep 6, 20244.484.574.324.354.3510,207,000
Sep 5, 20244.504.564.414.484.4812,629,300
Sep 4, 20244.484.654.454.494.4911,850,500
Sep 3, 20244.884.914.524.564.5614,905,200
Aug 30, 20244.904.964.834.894.899,303,200
Aug 29, 20244.885.054.844.844.8410,806,600
Aug 28, 20244.955.074.774.854.8515,917,800
Aug 27, 20244.955.034.864.954.9511,532,800
Aug 26, 20245.065.084.925.005.0010,775,400
Aug 23, 20245.005.134.955.035.0315,404,200
Aug 22, 20245.405.454.894.934.9323,122,200
Aug 21, 20245.145.505.065.365.3633,154,000
Aug 20, 20244.945.204.745.145.1424,328,600
Aug 19, 20245.025.114.914.954.9519,142,000
Aug 16, 20244.935.044.904.974.9714,803,000
Aug 15, 20245.095.164.924.954.9521,159,800
Aug 14, 20245.055.184.884.984.9821,538,300
Aug 13, 20245.305.524.924.994.9936,175,300
Aug 12, 20244.875.364.715.165.1644,650,500
Aug 9, 20245.105.314.834.874.8738,585,900
Aug 8, 20244.485.244.385.215.2167,607,200
Aug 7, 20244.604.684.254.304.3020,246,400
Aug 6, 20244.474.584.114.464.4616,124,800
Aug 5, 20243.954.503.944.224.2223,921,700
Aug 2, 20244.344.824.314.624.6217,958,800
Aug 1, 20245.115.204.624.664.6619,216,200
Jul 31, 20245.055.314.995.095.0920,691,900
Jul 30, 20244.875.144.814.954.9519,097,000
Jul 29, 20245.205.254.764.784.7816,138,300
Jul 26, 20244.995.224.825.125.1220,615,400
Jul 25, 20244.504.984.374.834.8318,931,000
Jul 24, 20244.824.884.544.554.5515,059,200
Jul 23, 20244.895.114.864.944.9414,065,600
Jul 22, 20244.975.104.744.984.9818,587,900
Jul 19, 20245.015.144.854.934.9316,088,600
Jul 18, 20245.695.704.905.005.0034,312,300
Jul 17, 20245.606.065.365.495.4932,410,300
Jul 16, 20245.745.925.405.835.8334,913,500
Jul 15, 20246.296.455.515.635.6358,065,300
Jul 12, 20245.376.455.346.206.20108,530,100
Jul 11, 20245.516.195.225.375.37129,537,900
Jul 10, 20244.245.144.145.075.0778,868,400
Jul 9, 20244.234.254.024.144.148,562,100
Jul 8, 20244.294.314.124.204.2014,871,900
Jul 5, 20243.934.223.874.194.1917,360,300
Jul 3, 20243.943.993.863.933.938,949,300
Jul 2, 20243.884.083.883.943.947,675,700
Jul 1, 20243.984.003.823.893.899,481,400
Jun 28, 20244.054.133.903.953.9534,150,900
Jun 27, 20243.924.053.923.993.998,909,800
Jun 26, 20243.914.023.893.983.987,955,600
Jun 25, 20243.934.033.863.923.929,259,600
Jun 24, 20244.004.073.883.983.9810,165,400
Jun 21, 20244.004.053.874.004.0019,933,500
Jun 20, 20244.094.283.984.054.0521,690,400
Jun 18, 20244.214.244.054.094.0919,039,600
Jun 17, 20244.354.504.284.294.2917,527,000
Jun 14, 20244.514.544.404.434.4311,948,400
Jun 13, 20244.704.724.514.624.6212,404,400
Jun 12, 20244.744.854.624.654.6516,710,400
Jun 11, 20244.734.774.584.654.6512,853,200
Jun 10, 20244.694.864.644.774.7718,670,700
Jun 7, 20244.784.844.624.654.6513,862,900
Jun 6, 20244.954.974.814.844.8410,920,200
Jun 5, 20244.985.124.894.984.9816,953,100
Jun 4, 20244.784.984.764.934.9310,778,700
Jun 3, 20245.055.094.734.784.7816,634,400
May 31, 20244.875.064.805.055.0518,667,400
May 30, 20244.705.004.704.884.8817,655,100
May 29, 20244.754.834.594.704.7015,058,500
May 28, 20245.045.124.794.914.9120,245,000
May 24, 20245.005.094.935.065.0614,778,000
May 23, 20245.205.214.864.994.9925,850,100
May 22, 20245.165.184.965.075.0722,479,900
May 21, 20245.335.375.105.125.1224,103,500
May 20, 20245.095.525.025.485.4829,816,300
May 17, 20245.145.284.975.055.0525,183,800
May 16, 20245.325.445.075.115.1122,804,800
May 15, 20245.515.585.155.325.3230,779,900
May 14, 20245.405.825.255.305.3035,752,600
May 13, 20245.205.775.195.525.5252,300,400
May 10, 20245.555.975.055.095.0988,336,400
May 9, 20244.864.954.644.754.7541,935,100
May 8, 20244.835.054.664.814.8122,638,200
May 7, 20245.255.304.804.944.9433,520,800
May 6, 20244.555.394.535.215.2157,583,900
May 3, 20244.614.694.344.504.5019,564,900
May 2, 20244.574.604.424.494.4914,564,100
May 1, 20244.194.694.154.414.4121,512,400
Apr 30, 20244.564.714.234.244.2420,612,400
Apr 29, 20244.444.714.334.624.6225,313,900
Apr 26, 20244.204.444.134.404.4023,139,200
Apr 25, 20243.884.213.834.164.1624,545,100
Apr 24, 20244.454.593.934.014.0142,914,500
Apr 23, 20243.914.393.764.174.1743,241,500
Apr 22, 20243.533.833.503.783.7819,714,500
Apr 19, 20243.803.893.513.553.5521,516,700
Apr 18, 20243.904.033.793.833.8314,196,600
Apr 17, 20244.044.173.913.963.9613,615,000
Apr 16, 20243.774.223.714.064.0623,293,400
Apr 15, 20244.354.433.933.973.9730,120,500
Apr 12, 20244.614.634.344.384.3817,903,300
Apr 11, 20244.454.774.324.774.7725,450,500
Apr 10, 20244.244.584.194.514.5134,182,100
Apr 9, 20244.845.034.764.854.8522,894,900
Apr 8, 20245.205.254.715.005.0034,777,400
Apr 5, 20245.335.445.105.185.1827,905,600
Apr 4, 20245.145.805.105.275.2757,117,200
Apr 3, 20245.295.345.055.055.0524,641,600
Apr 2, 20245.285.455.095.385.3828,858,600
Apr 1, 20245.915.945.555.565.5623,190,000

Related Tickers

APP AppLovin Corporation
272.38
+4.08%
 
MSTR Strategy Incorporated
289.41
-10.84%
 
AI C3.ai, Inc.
21.81
-3.20%
 
TTD The Trade Desk, Inc.
55.85
-2.46%
 
UBER Uber Technologies, Inc.
72.75
-2.82%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
96.68
-5.70%
 
SNOW Snowflake Inc.
150.63
-4.05%
 
DATS DatChat, Inc.
3.4500
-1.71%
 
WRD WeRide Inc.
14.52
-5.47%
 
CRM Salesforce, Inc.
269.97
-2.82%